Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.200	19.350	19.000	19.050	19.050	34,091
2026-10-19	19.150	19.550	19.000	19.150	19.150	32,573
2026-10-16	19.600	19.600	19.250	19.300	19.300	20,381
2026-10-15	19.200	19.200	19.000	19.200	19.200	47,000
2026-10-14	19.300	19.450	19.100	19.300	19.300	69,019
2026-10-13	19.400	19.450	19.000	19.100	19.100	77,001
2026-10-12	19.500	19.500	19.250	19.400	19.400	48,302
2026-10-08	19.350	19.500	19.300	19.450	19.450	40,002
2026-10-07	19.500	19.550	19.250	19.300	19.300	109,001
2026-10-06	19.750	19.750	19.450	19.450	19.450	94,000
2026-10-05	19.850	19.950	19.700	19.750	19.750	71,001
2026-10-02	20.000	20.250	19.750	19.850	19.850	56,000
2026-10-01	20.350	20.350	19.950	19.950	19.950	69,000
2026-09-30	20.500	20.850	20.250	20.350	20.350	72,000
2026-09-29	20.500	20.500	20.250	20.500	20.500	65,200
2026-09-24	20.700	20.700	19.800	20.450	20.450	117,900
2026-09-23	21.100	21.100	20.550	20.550	20.550	66,700
2026-09-22	21.200	21.300	20.850	20.950	20.950	312,000
2026-09-21	20.000	20.500	19.900	20.500	20.500	167,901
2026-09-18	20.300	20.300	19.850	20.000	20.000	85,000
2026-09-17	19.950	20.000	19.700	19.850	19.850	77,000
2026-09-16	19.800	19.950	19.600	19.750	19.750	49,211
2026-09-15	20.000	20.000	19.600	19.650	19.650	25,000
2026-09-14	19.800	19.850	19.550	19.750	19.750	47,070
2026-09-11	19.900	20.000	19.650	19.750	19.750	52,309
2026-09-10	20.650	20.800	19.900	19.950	19.950	108,001
2026-09-09	21.050	21.050	20.300	20.300	20.300	77,040
2026-09-08	21.600	21.600	20.600	20.600	20.600	289,014
2026-09-07	20.000	21.250	20.000	20.900	20.900	362,250
2026-09-04	19.600	19.600	19.400	19.450	19.450	56,200
2026-09-03	19.800	19.800	19.500	19.500	19.500	47,189
2026-09-02	19.950	19.950	19.700	19.850	19.850	24,000
2026-09-01	19.700	19.950	19.550	19.850	19.850	45,000
2026-08-31	20.000	20.050	19.500	19.750	19.750	65,000
2026-08-28	19.900	20.250	19.900	20.150	20.150	152,019
2026-08-27	19.950	20.400	19.900	19.900	19.900	138,000
2026-08-26	18.800	20.500	18.800	19.950	19.950	382,701
2026-08-25	18.400	18.700	18.300	18.700	18.700	56,000
2026-08-24	18.350	18.500	18.300	18.350	18.350	23,021
2026-08-21	18.350	18.400	18.200	18.350	18.350	52,070
2026-08-20	18.500	18.500	18.400	18.400	18.400	31,077
2026-08-19	18.350	18.500	18.300	18.500	18.500	41,300
2026-08-18	18.600	18.600	18.200	18.400	18.400	131,021
2026-08-17	18.900	18.900	18.500	18.750	18.750	33,456
2026-08-14	18.800	18.850	18.600	18.800	18.800	132,200
2026-08-13	18.900	18.950	18.750	18.850	18.850	53,000
2026-08-12	19.000	19.000	18.850	18.850	18.850	83,201
2026-08-11	18.850	19.000	18.750	18.900	18.900	84,001
2026-08-10	19.100	19.100	18.900	19.100	19.100	83,209
2026-08-07	19.600	19.600	19.000	19.100	19.100	151,000
2026-08-06	19.350	19.550	19.250	19.550	19.550	25,000
2026-08-05	19.450	19.700	19.350	19.550	19.550	79,000
2026-08-04	19.400	19.600	19.200	19.400	19.400	33,200
2026-08-03	18.400	19.200	18.400	18.950	18.950	109,500
2026-07-31	18.000	18.600	18.000	18.400	18.400	53,005
2026-07-30	18.650	19.200	17.600	17.600	17.600	156,140
2026-07-29	19.900	19.950	18.400	18.650	18.650	257,000
2026-07-28	19.700	20.050	19.350	19.550	19.550	209,200
2026-07-27	20.000	20.150	19.600	19.950	19.950	107,000
2026-07-24	19.900	20.000	19.650	19.800	19.800	86,051

Page 1 of 5 · 244 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.