Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.500	16.700	16.150	16.150	16.150	95,001
2025-05-02	16.300	16.500	16.300	16.450	16.450	61,051
2025-04-30	16.500	16.600	16.200	16.200	16.200	61,201
2025-04-29	16.350	16.600	16.350	16.500	16.500	102,700
2025-04-28	16.000	16.300	16.000	16.150	16.150	130,041
2025-04-25	15.800	16.050	15.800	16.000	16.000	95,100
2025-04-24	15.900	16.000	15.700	15.700	15.700	48,500
2025-04-23	15.700	15.800	15.700	15.700	15.700	75,201
2025-04-22	15.100	15.700	15.100	15.350	15.350	47,001
2025-04-21	15.950	16.300	15.500	15.500	15.500	117,458
2025-04-18	16.000	16.450	15.750	15.950	15.950	118,000
2025-04-17	15.750	16.000	15.750	16.000	16.000	98,016
2025-04-16	16.200	16.300	16.050	16.100	16.100	91,102
2025-04-15	15.550	16.400	15.550	16.350	16.350	206,405
2025-04-14	15.500	15.700	15.300	15.350	15.350	200,519
2025-04-11	13.400	15.400	13.400	15.250	15.250	191,900
2025-04-10	14.800	14.850	14.450	14.850	14.850	176,000
2025-04-09	15.000	15.000	13.500	13.500	13.500	659,759
2025-04-08	15.000	15.150	15.000	15.000	15.000	479,500
2025-04-07	16.650	16.650	16.650	16.650	16.650	47,009
2025-04-02	18.500	18.650	18.450	18.450	18.450	92,800
2025-04-01	18.450	18.800	18.450	18.550	18.550	136,228
2025-03-31	19.400	19.400	18.350	18.350	18.350	158,623
2025-03-28	19.350	19.800	19.000	19.000	19.000	289,014
2025-03-27	19.550	19.550	19.400	19.450	19.450	70,979
2025-03-26	19.700	19.800	19.600	19.700	19.700	50,800
2025-03-25	19.850	19.950	19.600	19.650	19.650	219,014
2025-03-24	20.150	20.150	19.750	19.800	19.800	118,334
2025-03-21	19.650	20.100	19.650	19.900	19.900	286,800
2025-03-20	19.350	19.850	19.350	19.650	19.650	252,927
2025-03-19	19.300	19.500	19.300	19.300	19.300	116,700
2025-03-18	19.100	19.350	19.100	19.200	19.200	116,023
2025-03-17	19.150	19.400	19.100	19.100	19.100	112,800
2025-03-14	19.000	19.200	19.000	19.150	19.150	101,160
2025-03-13	19.200	19.200	18.850	18.950	18.950	63,500
2025-03-12	18.950	19.400	18.850	18.950	18.950	107,375
2025-03-11	19.100	19.150	18.800	19.000	19.000	122,028
2025-03-10	19.400	19.450	19.100	19.100	19.100	87,494
2025-03-07	19.200	19.450	19.150	19.300	19.300	52,800
2025-03-06	19.400	19.650	19.200	19.200	19.200	210,505
2025-03-05	19.300	19.500	19.250	19.450	19.450	51,195
2025-03-04	19.200	19.650	19.100	19.250	19.250	265,182
2025-03-03	19.400	19.450	19.250	19.300	19.300	104,038
2025-02-27	19.600	19.650	19.450	19.500	19.500	79,219
2025-02-26	19.800	19.800	19.600	19.600	19.600	87,500
2025-02-25	19.800	19.800	19.600	19.650	19.650	86,300
2025-02-24	19.800	19.950	19.650	19.800	19.800	99,804
2025-02-21	19.900	19.900	19.700	19.900	19.900	147,300
2025-02-20	19.950	20.000	19.850	19.950	19.950	69,330
2025-02-19	19.750	20.050	19.600	19.950	19.950	190,017
2025-02-18	19.500	19.700	19.500	19.650	19.650	67,627
2025-02-17	19.700	19.700	19.450	19.500	19.500	110,300
2025-02-14	19.600	19.600	19.450	19.600	19.600	93,400
2025-02-13	19.450	19.550	19.400	19.450	19.450	143,500
2025-02-12	19.700	19.700	19.400	19.450	19.450	189,302
2025-02-11	20.150	20.150	19.400	19.400	19.400	752,401
2025-02-10	20.500	20.800	20.500	20.800	20.800	171,954
2025-02-07	20.300	20.650	20.100	20.400	20.400	211,300
2025-02-06	20.100	20.350	20.100	20.300	20.300	111,700
2025-02-05	20.400	20.400	19.950	20.150	20.150	101,010

← NewerPage 7 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.