Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.500	23.800	23.050	23.150	23.150	471,000
2024-10-31	23.550	23.550	23.550	23.550	23.550	0
2024-10-30	22.650	24.400	22.200	23.550	23.550	2,198,000
2024-10-29	22.700	22.750	22.450	22.600	22.600	127,000
2024-10-28	23.250	23.300	22.700	22.750	22.750	230,000
2024-10-25	23.500	23.700	23.250	23.250	23.250	235,000
2024-10-24	23.450	23.750	23.300	23.350	23.350	369,000
2024-10-23	23.200	24.000	23.200	23.500	23.500	316,000
2024-10-22	23.850	23.850	23.200	23.200	23.200	292,000
2024-10-21	22.650	23.950	22.650	23.600	23.600	671,000
2024-10-18	23.350	23.350	22.550	22.550	22.550	566,000
2024-10-17	23.750	23.750	23.250	23.350	23.350	483,000
2024-10-16	23.450	23.800	23.000	23.750	23.750	709,000
2024-10-15	23.550	24.650	23.200	23.900	23.900	1,759,000
2024-10-14	23.700	24.100	23.200	23.800	23.800	1,236,000
2024-10-11	24.050	25.000	23.300	23.800	23.800	4,120,000
2024-10-09	22.600	24.300	22.600	23.300	23.300	2,897,000
2024-10-08	22.500	22.550	22.050	22.100	22.100	415,000
2024-10-07	21.100	22.850	20.650	22.500	22.500	1,379,000
2024-10-04	19.550	21.600	19.550	21.100	21.100	511,000
2024-10-03	19.700	19.700	19.700	19.700	19.700	0
2024-10-02	19.700	19.700	19.700	19.700	19.700	0
2024-10-01	20.000	20.100	19.600	19.700	19.700	234,000
2024-09-30	20.050	20.350	19.950	20.000	20.000	305,000
2024-09-27	21.000	21.000	21.000	21.000	21.000	0
2024-09-26	21.000	21.000	21.000	21.000	21.000	0
2024-09-25	21.000	21.000	21.000	21.000	21.000	0
2024-09-24	21.000	21.000	21.000	21.000	21.000	0
2024-09-23	21.000	21.000	21.000	21.000	21.000	0
2024-09-20	21.000	21.000	21.000	21.000	21.000	0
2024-09-19	21.000	21.000	21.000	21.000	21.000	0
2024-09-18	21.222	21.278	21.000	21.000	20.000	161,100
2024-09-16	20.944	21.222	20.944	21.222	20.212	114,300
2024-09-13	21.222	21.222	20.889	20.944	19.947	162,900
2024-09-12	19.100	19.150	18.950	19.100	19.100	116,000
2024-09-11	19.150	19.150	18.900	18.900	18.900	100,000
2024-09-10	19.700	19.700	18.900	18.900	18.900	247,000
2024-09-09	19.550	19.900	19.500	19.700	19.700	151,000
2024-09-06	20.450	20.450	20.000	20.000	20.000	360,000
2024-09-05	20.300	21.150	20.100	20.750	20.750	466,000
2024-09-04	19.700	20.200	19.250	19.900	19.900	229,000
2024-09-03	20.850	20.950	20.500	20.550	20.550	174,000
2024-09-02	21.550	21.550	20.850	20.850	20.850	223,000
2024-08-30	20.550	21.500	20.550	21.250	21.250	529,000
2024-08-29	20.450	20.850	20.450	20.550	20.550	107,000
2024-08-28	20.450	20.800	20.450	20.600	20.600	130,000
2024-08-27	20.500	20.850	20.500	20.600	20.600	110,000
2024-08-26	20.600	20.850	20.500	20.600	20.600	187,000
2024-08-23	20.550	20.600	20.350	20.550	20.550	76,000
2024-08-22	20.550	21.200	20.550	20.750	20.750	306,000
2024-08-21	20.000	20.450	20.000	20.450	20.450	250,000
2024-08-20	20.100	20.450	20.050	20.100	20.100	299,000
2024-08-19	20.250	20.350	20.050	20.200	20.200	143,000
2024-08-16	20.850	20.850	20.100	20.100	20.100	163,000
2024-08-15	20.250	20.300	20.000	20.150	20.150	150,000
2024-08-14	20.300	20.600	20.200	20.250	20.250	203,000
2024-08-13	20.500	20.550	20.200	20.300	20.300	157,000
2024-08-12	20.800	21.450	20.300	20.500	20.500	147,000
2024-08-09	21.250	21.250	20.400	20.400	20.400	249,000
2024-08-08	20.750	21.150	20.350	20.600	20.600	175,000

← NewerPage 9 of 21 · 1,223 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.