Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.750	17.950	17.550	17.850	17.850	122,003
2025-07-28	17.950	18.100	17.700	17.900	17.900	250,000
2025-07-25	18.050	18.200	17.900	17.900	17.900	101,201
2025-07-24	18.200	18.250	18.050	18.100	18.100	106,491
2025-07-23	17.900	18.300	17.900	18.200	18.200	234,810
2025-07-22	18.550	18.600	17.750	17.900	17.900	305,700
2025-07-21	18.300	18.600	18.200	18.500	18.500	182,800
2025-07-18	18.000	18.500	18.000	18.200	18.200	367,904
2025-07-17	17.800	18.050	17.800	17.900	17.900	186,221
2025-07-16	17.900	18.150	17.800	17.800	17.800	133,000
2025-07-15	17.800	18.050	17.750	17.850	17.850	137,021
2025-07-14	18.100	18.100	17.650	17.700	17.700	176,080
2025-07-11	17.550	17.900	17.550	17.750	17.750	197,032
2025-07-10	17.850	17.950	17.650	17.650	17.650	186,700
2025-07-09	17.850	17.850	17.600	17.850	17.850	280,900
2025-07-08	17.550	19.100	17.550	17.850	17.850	1,855,051
2025-07-07	17.150	17.950	17.150	17.550	17.550	658,047
2025-07-04	18.600	18.600	18.150	18.200	18.200	217,100
2025-07-03	18.450	18.750	18.150	18.500	18.500	350,000
2025-07-02	18.550	18.550	18.350	18.400	18.400	220,075
2025-07-01	18.250	18.850	18.250	18.550	18.550	514,160
2025-06-30	18.600	18.700	18.050	18.250	18.250	344,020
2025-06-27	19.200	19.300	18.900	19.000	18.200	363,250
2025-06-26	19.450	19.700	19.000	19.000	18.200	454,901
2025-06-25	18.500	19.650	18.300	19.550	18.727	840,641
2025-06-24	18.450	18.700	18.250	18.250	17.482	154,500
2025-06-23	18.000	18.450	17.850	18.150	17.386	151,001
2025-06-20	18.700	18.900	18.050	18.250	18.250	267,722
2025-06-19	19.250	19.400	18.750	18.750	18.750	346,000
2025-06-18	19.300	19.400	18.900	19.050	19.050	423,419
2025-06-17	19.700	19.700	19.250	19.300	19.300	392,900
2025-06-16	19.400	19.900	19.300	19.450	19.450	535,901
2025-06-13	19.300	19.650	19.250	19.400	19.400	541,700
2025-06-12	19.600	19.750	19.150	19.250	19.250	1,070,266
2025-06-11	19.550	20.800	19.350	19.400	19.400	2,904,631
2025-06-10	19.500	19.600	18.800	19.300	19.300	2,218,301
2025-06-09	19.500	19.500	19.050	19.500	19.500	2,594,119
2025-06-06	17.750	17.750	17.750	17.750	17.750	330,633
2025-06-05	16.150	16.150	16.000	16.150	16.150	71,370
2025-06-04	15.900	16.100	15.900	15.950	15.950	70,065
2025-06-03	15.800	16.000	15.800	15.800	15.800	48,001
2025-06-02	15.900	15.900	15.750	15.750	15.750	43,002
2025-05-29	16.150	16.250	15.850	15.850	15.850	81,000
2025-05-28	15.900	16.000	15.700	15.750	15.750	39,000
2025-05-27	16.000	16.050	15.800	15.800	15.800	87,600
2025-05-26	15.750	15.900	15.750	15.850	15.850	40,525
2025-05-23	16.000	16.100	15.800	15.850	15.850	19,075
2025-05-22	15.750	15.950	15.600	15.950	15.950	67,600
2025-05-21	15.850	15.900	15.700	15.800	15.800	60,970
2025-05-20	16.150	16.350	15.900	15.900	15.900	51,155
2025-05-19	16.100	16.150	16.100	16.100	16.100	45,500
2025-05-16	16.250	16.250	16.000	16.150	16.150	211,795
2025-05-15	16.700	16.750	16.250	16.250	16.250	136,570
2025-05-14	16.550	16.800	16.500	16.700	16.700	109,500
2025-05-13	16.600	16.600	16.400	16.450	16.450	65,400
2025-05-12	16.400	16.700	16.400	16.500	16.500	87,000
2025-05-09	16.400	16.400	16.250	16.300	16.300	67,000
2025-05-08	16.250	16.500	16.250	16.350	16.350	93,000
2025-05-07	16.150	16.200	16.100	16.200	16.200	42,700
2025-05-06	16.300	16.600	16.150	16.150	16.150	104,800

← NewerPage 6 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.