Opnet Technologies Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16.450	16.850	16.300	16.300	14.848	313,156
2021-11-19	15.800	16.950	15.800	16.300	14.848	964,709
2021-11-18	15.750	16.000	15.700	15.850	14.438	212,012
2021-11-17	15.800	15.800	15.600	15.750	14.347	136,081
2021-11-16	15.900	15.900	15.450	15.600	14.210	147,543
2021-11-15	15.500	15.750	15.000	15.700	14.301	347,019
2021-11-12	15.500	15.850	15.350	15.500	14.119	102,062
2021-11-11	15.250	15.650	15.250	15.350	13.983	148,133
2021-11-10	15.850	15.850	15.450	15.650	14.256	204,010
2021-11-09	16.300	16.300	15.700	15.900	14.484	140,035
2021-11-08	16.500	16.900	15.850	15.850	14.438	330,032
2021-11-05	15.800	16.250	15.800	16.100	14.666	317,395
2021-11-04	16.100	16.250	15.650	15.750	14.347	259,636
2021-11-03	16.650	16.900	15.700	15.900	14.484	1,297,692
2021-11-02	15.200	16.350	15.200	16.350	14.893	1,164,064
2021-11-01	15.300	15.400	14.700	14.900	13.573	436,006
2021-10-29	16.050	16.050	15.300	15.300	13.937	220,428
2021-10-28	15.600	16.150	15.500	15.600	14.210	353,054
2021-10-27	15.500	16.000	15.300	15.400	14.028	318,239
2021-10-26	15.800	16.500	15.400	15.600	14.210	1,494,518
2021-10-25	14.500	15.800	14.500	15.800	14.392	1,753,191
2021-10-22	13.050	14.400	13.050	14.400	13.117	951,194
2021-10-21	13.050	13.200	13.050	13.100	11.933	50,005
2021-10-20	13.150	13.300	13.050	13.050	11.887	46,001
2021-10-19	13.050	13.150	13.050	13.100	11.933	78,394
2021-10-18	13.400	13.400	12.900	13.000	11.842	182,021
2021-10-15	13.300	13.450	13.300	13.350	12.161	32,237
2021-10-14	13.300	13.450	13.250	13.300	12.115	61,005

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.