Opnet Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.050	24.100	23.750	23.850	23.850	378,500
2026-04-27	24.100	24.100	23.300	24.000	24.000	508,464
2026-04-24	24.450	24.450	23.500	24.000	24.000	674,510
2026-04-23	25.500	25.700	23.750	24.200	24.200	1,065,900
2026-04-22	26.000	26.000	25.500	25.500	25.500	633,334
2026-04-21	26.000	26.200	25.650	25.900	25.900	833,110
2026-04-20	25.450	26.100	25.300	25.800	25.800	1,660,634
2026-04-17	25.800	25.800	25.400	25.400	25.400	571,710
2026-04-16	25.050	26.650	25.050	25.650	25.650	2,601,311
2026-04-15	25.000	25.600	25.000	25.050	25.050	572,800
2026-04-14	25.250	25.550	24.800	24.850	24.850	505,500
2026-04-13	24.600	25.400	24.150	25.050	25.050	907,664
2026-04-10	24.200	24.600	24.150	24.450	24.450	603,506
2026-04-09	25.350	25.350	24.200	24.200	24.200	1,696,814
2026-04-08	25.750	27.000	25.350	26.350	26.350	3,220,376
2026-04-07	23.850	25.600	23.850	25.600	25.600	1,380,246
2026-04-02	23.400	23.800	23.250	23.300	23.300	193,334
2026-04-01	23.650	23.650	23.300	23.350	23.350	324,010
2026-03-31	23.300	23.700	22.800	22.950	22.950	536,010
2026-03-30	23.800	23.800	23.150	23.350	23.350	399,129
2026-03-27	24.000	24.200	23.750	23.850	23.850	424,023
2026-03-26	24.600	25.100	24.300	24.300	24.300	453,006
2026-03-25	24.150	24.300	23.900	24.150	24.150	268,413
2026-03-24	24.400	24.500	23.250	23.450	23.450	852,031
2026-03-23	24.000	24.250	23.850	23.900	23.900	449,510
2026-03-20	25.050	25.400	24.700	24.700	24.700	475,324
2026-03-19	25.600	25.700	25.050	25.050	25.050	649,705
2026-03-18	25.500	25.800	25.050	25.550	25.550	615,800
2026-03-17	25.000	25.650	24.900	25.300	25.300	565,011
2026-03-16	25.250	25.250	24.600	24.800	24.800	524,534
2026-03-13	24.250	25.950	24.250	25.150	25.150	819,785
2026-03-12	24.850	25.100	24.200	24.500	24.500	688,600
2026-03-11	24.800	25.150	24.500	24.950	24.950	437,724
2026-03-10	24.500	24.800	24.050	24.350	24.350	553,866
2026-03-09	25.200	25.200	23.800	24.050	24.050	1,032,908
2026-03-06	26.600	26.600	25.700	26.250	26.250	1,517,022
2026-03-05	27.850	28.600	27.050	27.150	27.150	1,591,837
2026-03-04	27.900	28.150	26.700	27.000	27.000	1,629,200
2026-03-03	28.000	29.400	27.800	27.850	27.850	3,796,505
2026-03-02	26.650	28.200	26.550	28.000	28.000	1,863,530
2026-02-26	27.200	28.600	26.850	28.000	28.000	3,116,800
2026-02-25	27.000	28.450	26.250	27.900	27.900	5,819,966
2026-02-24	25.550	27.200	25.350	26.750	26.750	2,781,703
2026-02-23	23.550	25.850	23.400	25.600	25.600	1,454,229
2026-02-11	23.750	24.100	23.400	23.600	23.600	570,103
2026-02-10	23.650	23.700	23.200	23.200	23.200	505,054
2026-02-09	24.500	24.650	23.600	23.600	23.600	448,810
2026-02-06	24.300	24.400	23.350	24.050	24.050	805,020
2026-02-05	24.200	24.250	23.500	23.750	23.750	518,900
2026-02-04	23.650	24.050	23.500	24.000	24.000	344,136
2026-02-03	23.550	23.750	23.250	23.600	23.600	316,100
2026-02-02	24.000	24.050	23.150	23.150	23.150	732,111
2026-01-30	25.050	25.050	24.100	24.250	24.250	588,118
2026-01-29	25.750	25.750	24.800	24.800	24.800	747,120
2026-01-28	25.600	26.050	25.450	25.450	25.450	602,185
2026-01-27	26.250	26.300	25.500	25.500	25.500	786,017
2026-01-26	26.000	26.300	25.550	26.100	26.100	924,200
2026-01-23	26.800	26.850	25.850	26.000	26.000	1,077,226
2026-01-22	27.100	27.200	26.200	26.650	26.650	1,262,822
2026-01-21	26.800	27.250	26.450	26.700	26.700	2,257,142

← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-30	0.8000 TWD
2024-09-19	0.9000 TWD
2024-06-27	1.2000 TWD
2023-07-10	0.6000 TWD
2022-06-14	1.0000 TWD
2020-07-09	0.2000 TWD

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