Opnet Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 19.950 | 19.950 | 19.600 | 19.900 | 19.900 | 91,002 |
| 2025-02-03 | 20.000 | 20.450 | 19.700 | 19.850 | 19.850 | 201,636 |
| 2025-01-22 | 20.150 | 20.300 | 20.050 | 20.050 | 20.050 | 321,000 |
| 2025-01-21 | 20.050 | 20.200 | 20.050 | 20.050 | 20.050 | 104,000 |
| 2025-01-20 | 20.200 | 20.400 | 20.000 | 20.100 | 20.100 | 176,000 |
| 2025-01-17 | 20.350 | 20.500 | 20.100 | 20.150 | 20.150 | 265,000 |
| 2025-01-16 | 20.750 | 21.100 | 20.350 | 20.500 | 20.500 | 173,000 |
| 2025-01-15 | 20.400 | 20.650 | 20.300 | 20.550 | 20.550 | 189,000 |
| 2025-01-14 | 20.200 | 20.550 | 20.200 | 20.400 | 20.400 | 151,000 |
| 2025-01-13 | 21.400 | 21.400 | 20.250 | 20.350 | 20.350 | 475,000 |
| 2025-01-10 | 21.200 | 22.150 | 21.100 | 21.350 | 21.350 | 1,311,000 |
| 2025-01-09 | 22.900 | 23.000 | 21.150 | 21.150 | 21.150 | 1,027,000 |
| 2025-01-08 | 23.000 | 23.450 | 21.500 | 22.550 | 22.550 | 3,170,000 |
| 2025-01-07 | 22.100 | 22.300 | 21.350 | 21.400 | 21.400 | 274,000 |
| 2025-01-06 | 21.050 | 21.950 | 21.000 | 21.900 | 21.900 | 602,000 |
| 2025-01-03 | 21.050 | 21.350 | 20.800 | 20.950 | 20.950 | 210,000 |
| 2025-01-02 | 20.450 | 21.300 | 20.450 | 21.050 | 21.050 | 461,000 |
| 2024-12-31 | 19.800 | 20.500 | 19.750 | 20.350 | 20.350 | 211,000 |
| 2024-12-30 | 19.700 | 20.000 | 19.650 | 19.800 | 19.800 | 55,000 |
| 2024-12-27 | 19.750 | 19.750 | 19.600 | 19.700 | 19.700 | 93,000 |
| 2024-12-26 | 19.750 | 19.900 | 19.750 | 19.750 | 19.750 | 58,000 |
| 2024-12-25 | 19.900 | 19.900 | 19.700 | 19.750 | 19.750 | 45,000 |
| 2024-12-24 | 20.000 | 20.250 | 19.750 | 19.750 | 19.750 | 112,000 |
| 2024-12-23 | 19.950 | 20.100 | 19.900 | 20.050 | 20.050 | 75,000 |
| 2024-12-20 | 19.450 | 20.400 | 19.050 | 19.850 | 19.850 | 332,000 |
| 2024-12-19 | 18.900 | 19.450 | 18.900 | 19.450 | 19.450 | 83,000 |
| 2024-12-18 | 19.050 | 19.400 | 19.000 | 19.200 | 19.200 | 129,000 |
| 2024-12-17 | 19.100 | 19.450 | 19.100 | 19.150 | 19.150 | 82,000 |
| 2024-12-16 | 19.300 | 19.400 | 19.000 | 19.000 | 19.000 | 105,000 |
| 2024-12-13 | 19.700 | 19.800 | 19.200 | 19.250 | 19.250 | 162,000 |
| 2024-12-12 | 19.900 | 19.950 | 19.650 | 19.650 | 19.650 | 87,000 |
| 2024-12-11 | 20.100 | 20.100 | 19.700 | 19.750 | 19.750 | 114,000 |
| 2024-12-10 | 20.300 | 20.400 | 19.850 | 19.900 | 19.900 | 114,000 |
| 2024-12-09 | 20.900 | 20.900 | 20.200 | 20.300 | 20.300 | 148,000 |
| 2024-12-06 | 21.200 | 21.800 | 20.800 | 20.800 | 20.800 | 160,000 |
| 2024-12-05 | 21.100 | 21.100 | 20.900 | 21.000 | 21.000 | 106,000 |
| 2024-12-04 | 20.950 | 21.100 | 20.750 | 21.100 | 21.100 | 160,000 |
| 2024-12-03 | 21.100 | 21.450 | 20.650 | 20.800 | 20.800 | 340,000 |
| 2024-12-02 | 20.000 | 21.750 | 19.900 | 21.100 | 21.100 | 1,153,000 |
| 2024-11-29 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 48,000 |
| 2024-11-28 | 20.050 | 20.100 | 19.600 | 19.900 | 19.900 | 105,000 |
| 2024-11-27 | 20.200 | 20.200 | 19.850 | 20.000 | 20.000 | 119,000 |
| 2024-11-26 | 20.200 | 20.400 | 19.900 | 20.250 | 20.250 | 141,000 |
| 2024-11-25 | 20.150 | 20.350 | 20.100 | 20.300 | 20.300 | 64,000 |
| 2024-11-22 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 98,000 |
| 2024-11-21 | 19.900 | 20.150 | 19.900 | 19.900 | 19.900 | 113,000 |
| 2024-11-20 | 20.000 | 20.200 | 19.900 | 19.900 | 19.900 | 169,869 |
| 2024-11-19 | 19.800 | 20.050 | 19.650 | 19.950 | 19.950 | 98,000 |
| 2024-11-18 | 19.800 | 19.800 | 19.450 | 19.550 | 19.550 | 165,000 |
| 2024-11-15 | 19.900 | 20.400 | 19.900 | 20.050 | 20.050 | 139,000 |
| 2024-11-14 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 294,000 |
| 2024-11-13 | 21.350 | 21.350 | 20.700 | 20.700 | 20.700 | 103,000 |
| 2024-11-12 | 20.900 | 21.000 | 20.600 | 20.650 | 20.650 | 143,000 |
| 2024-11-11 | 21.350 | 21.350 | 21.100 | 21.100 | 21.100 | 122,000 |
| 2024-11-08 | 21.350 | 21.700 | 21.300 | 21.300 | 21.300 | 218,000 |
| 2024-11-07 | 21.000 | 21.500 | 20.950 | 21.450 | 21.450 | 628,000 |
| 2024-11-06 | 22.950 | 23.050 | 22.500 | 22.550 | 22.550 | 174,000 |
| 2024-11-05 | 23.200 | 23.350 | 22.700 | 22.700 | 22.700 | 390,000 |
| 2024-11-04 | 23.150 | 24.100 | 23.000 | 23.200 | 23.200 | 855,000 |
| 2024-11-01 | 23.500 | 23.800 | 23.050 | 23.150 | 23.150 | 471,000 |
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.