Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.600	29.000	26.450	27.900	27.900	10,659,590
2026-01-19	26.500	27.100	26.250	26.450	26.450	1,080,901
2026-01-16	27.400	27.500	26.500	26.500	26.500	1,690,578
2026-01-15	27.000	27.500	26.000	27.400	27.400	4,098,000
2026-01-14	24.500	26.650	24.400	26.650	26.650	2,853,945
2026-01-13	24.650	24.800	23.950	24.250	24.250	700,100
2026-01-12	24.400	24.700	24.400	24.450	24.450	525,001
2026-01-09	24.000	24.550	23.900	24.400	24.400	510,061
2026-01-08	24.700	24.750	23.950	24.000	24.000	1,535,306
2026-01-07	24.650	25.550	24.550	25.400	25.400	856,451
2026-01-06	24.800	24.850	24.250	24.400	24.400	940,223
2026-01-05	25.900	25.900	24.700	24.700	24.700	1,237,441
2026-01-02	25.100	25.900	25.100	25.850	25.850	722,205
2025-12-31	25.750	25.750	25.050	25.050	25.050	1,377,462
2025-12-30	25.850	25.950	25.300	25.800	25.800	972,991
2025-12-29	26.400	26.700	25.850	25.850	25.850	1,152,601
2025-12-26	26.750	27.000	26.200	26.300	26.300	1,261,639
2025-12-24	27.800	28.000	26.650	26.750	26.750	1,888,700
2025-12-23	27.400	28.250	27.200	27.550	27.550	4,124,468
2025-12-22	25.700	27.400	25.700	27.150	27.150	2,589,826
2025-12-19	25.600	26.200	25.250	25.300	25.300	841,563
2025-12-18	25.600	25.950	25.200	25.250	25.250	1,374,205
2025-12-17	26.550	26.850	25.750	25.800	25.800	1,822,734
2025-12-16	26.650	27.700	26.500	26.550	26.550	1,944,300
2025-12-15	27.000	27.400	26.500	26.700	26.700	1,394,216
2025-12-12	26.200	27.450	26.200	27.000	27.000	2,776,612
2025-12-11	26.700	26.950	26.000	26.000	26.000	1,667,136
2025-12-10	28.000	28.000	26.550	26.650	26.650	3,354,518
2025-12-09	26.000	27.500	25.500	27.500	27.500	3,692,550
2025-12-08	25.950	26.050	25.450	25.650	25.650	2,113,071
2025-12-05	28.100	28.150	26.100	26.100	26.100	7,687,572
2025-12-04	28.200	30.100	28.200	29.000	29.000	16,054,140
2025-12-03	26.100	27.800	25.650	27.400	27.400	5,323,900
2025-12-02	27.100	27.650	26.000	26.000	26.000	3,336,547
2025-12-01	27.000	28.300	26.450	27.300	27.300	9,412,844
2025-11-28	25.700	26.850	25.450	26.550	26.550	3,721,200
2025-11-27	25.750	26.350	25.200	25.500	25.500	2,411,853
2025-11-26	25.850	26.200	25.150	25.300	25.300	2,836,394
2025-11-25	25.000	26.700	24.900	25.650	25.650	5,122,800
2025-11-24	25.500	25.700	24.750	24.900	24.900	2,603,105
2025-11-21	25.500	26.100	24.850	25.250	25.250	8,880,821
2025-11-20	24.200	26.150	24.000	26.150	26.150	10,085,713
2025-11-19	23.050	24.300	22.800	23.800	23.800	1,694,566
2025-11-18	22.850	23.850	22.550	22.900	22.900	1,186,500
2025-11-17	23.650	24.800	23.100	23.100	23.100	2,950,088
2025-11-14	21.950	23.350	21.850	23.200	23.200	1,492,133
2025-11-13	21.850	22.900	21.850	22.250	22.250	2,764,309
2025-11-12	20.850	21.300	20.700	21.200	21.200	540,580
2025-11-11	20.600	20.850	20.500	20.500	20.500	422,100
2025-11-10	20.900	21.000	20.200	20.350	20.350	422,201
2025-11-07	21.100	21.350	20.600	20.900	20.900	726,285
2025-11-06	22.200	22.200	21.300	21.550	21.550	669,400
2025-11-05	21.200	22.200	20.950	21.950	21.950	1,331,610
2025-11-04	24.000	24.300	21.100	21.400	21.400	5,411,539
2025-11-03	22.900	22.900	22.900	22.900	22.900	873,204
2025-10-31	20.450	21.050	20.250	20.850	20.850	1,172,369
2025-10-30	19.450	20.600	19.450	20.400	20.400	683,600
2025-10-29	19.550	19.700	19.400	19.400	19.400	331,703
2025-10-28	19.900	19.900	19.300	19.400	19.400	324,234
2025-10-27	20.000	20.100	19.700	19.800	19.800	328,700

← NewerPage 4 of 21 · 1,222 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.