Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.850	20.000	19.800	19.950	19.950	173,018
2025-10-22	19.950	20.100	19.900	20.100	20.100	102,300
2025-10-21	20.000	20.450	19.850	19.900	19.900	391,450
2025-10-20	19.800	19.950	19.700	19.850	19.850	181,006
2025-10-17	20.000	20.050	19.750	19.900	19.900	230,301
2025-10-16	20.250	20.700	19.850	19.900	19.900	459,500
2025-10-15	19.650	20.250	19.650	20.250	20.250	292,728
2025-10-14	20.350	20.600	19.700	19.800	19.800	967,121
2025-10-13	19.950	20.500	19.800	20.350	20.350	700,061
2025-10-09	21.250	21.600	20.550	20.650	20.650	2,750,508
2025-10-08	22.500	22.500	22.500	22.500	22.500	731,176
2025-10-07	24.200	25.100	24.200	24.950	24.950	641,201
2025-10-03	23.700	24.250	23.700	24.200	24.200	397,320
2025-10-02	24.100	24.400	23.800	23.800	23.800	485,900
2025-10-01	24.450	24.650	23.850	24.100	24.100	470,344
2025-09-30	23.950	24.400	23.950	24.300	24.300	262,557
2025-09-29	24.100	24.100	24.100	24.100	24.100	0
2025-09-26	24.600	24.600	23.950	24.100	24.100	709,900
2025-09-25	24.950	25.350	24.600	24.600	24.600	495,202
2025-09-24	25.050	25.200	24.400	25.200	25.200	736,550
2025-09-23	25.400	25.750	25.050	25.050	25.050	660,000
2025-09-22	24.950	26.150	24.950	25.500	25.500	1,784,900
2025-09-19	24.750	24.900	24.300	24.850	24.850	575,099
2025-09-18	24.500	25.000	24.300	24.750	24.750	897,800
2025-09-17	24.100	24.700	24.100	24.450	24.450	831,400
2025-09-16	24.750	24.850	23.950	24.100	24.100	1,238,508
2025-09-15	24.900	25.300	24.750	24.800	24.800	1,088,059
2025-09-12	25.500	26.000	25.200	25.400	25.400	1,018,500
2025-09-11	26.100	26.350	25.100	25.450	25.450	2,040,151
2025-09-10	26.300	26.500	25.100	25.650	25.650	2,930,584
2025-09-09	26.700	27.100	25.400	26.300	26.300	4,549,236
2025-09-08	25.550	26.800	25.100	26.400	26.400	8,711,100
2025-09-05	24.400	24.400	23.900	24.400	24.400	2,659,515
2025-09-04	23.050	23.300	22.200	22.200	22.200	1,102,811
2025-09-03	23.000	23.450	22.750	23.000	23.000	736,209
2025-09-02	24.000	24.000	23.000	23.000	23.000	1,183,634
2025-09-01	23.400	24.100	22.800	23.850	23.850	1,325,908
2025-08-29	23.900	24.200	23.350	23.400	23.400	1,716,800
2025-08-28	22.350	24.500	22.300	23.600	23.600	5,269,901
2025-08-27	23.800	23.850	22.100	22.300	22.300	2,228,296
2025-08-26	22.550	23.950	22.350	23.850	23.850	2,373,812
2025-08-25	22.200	22.600	22.150	22.450	22.450	1,121,801
2025-08-22	21.700	22.200	21.550	21.800	21.800	534,600
2025-08-21	21.500	21.850	21.500	21.600	21.600	439,989
2025-08-20	21.200	21.500	20.600	21.350	21.350	636,900
2025-08-19	22.300	22.300	21.150	21.200	21.200	1,297,465
2025-08-18	22.300	22.500	21.900	22.050	22.050	1,081,700
2025-08-15	22.600	22.800	22.000	22.050	22.050	921,900
2025-08-14	22.600	22.800	21.700	22.250	22.250	1,346,375
2025-08-13	21.500	22.650	21.500	22.000	22.000	2,053,097
2025-08-12	22.300	22.300	21.400	21.450	21.450	2,227,826
2025-08-11	21.450	22.100	21.300	21.600	21.600	4,388,126
2025-08-08	20.150	21.000	19.750	20.100	20.100	1,834,000
2025-08-07	20.400	20.950	20.100	20.300	20.300	5,500,271
2025-08-06	18.950	19.350	18.950	19.050	19.050	282,900
2025-08-05	18.950	19.350	18.850	18.950	18.950	364,553
2025-08-04	18.050	18.900	18.050	18.850	18.850	276,903
2025-08-01	18.000	18.000	18.000	18.000	18.000	218,053
2025-07-31	18.400	18.500	17.850	18.000	18.000	252,100
2025-07-30	17.850	18.400	17.700	18.300	18.300	262,305

← NewerPage 5 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.