OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan · Delayed Price · Currency is TWD 18.25
+0.25 (1.39%)
Aug 1, 2025, 1:30 PM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.80 | 18.30 | 17.55 | 18.25 | 18.25 | 1.39% | 218,053 |
| Jul 31, 2025 | 18.40 | 18.50 | 17.85 | 18.00 | 18.00 | -1.64% | 252,625 |
| Jul 30, 2025 | 17.85 | 18.40 | 17.70 | 18.30 | 18.30 | 2.52% | 262,875 |
| Jul 29, 2025 | 17.75 | 17.95 | 17.55 | 17.85 | 17.85 | -0.28% | 123,107 |
| Jul 28, 2025 | 17.95 | 18.10 | 17.70 | 17.90 | 17.90 | - | 252,481 |
| Jul 25, 2025 | 18.05 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 102,895 |
| Jul 24, 2025 | 18.20 | 18.25 | 18.05 | 18.10 | 18.10 | -0.55% | 107,793 |
| Jul 23, 2025 | 17.90 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 236,172 |
| Jul 22, 2025 | 18.55 | 18.60 | 17.75 | 17.90 | 17.90 | -3.24% | 309,711 |
| Jul 21, 2025 | 18.30 | 18.60 | 18.20 | 18.50 | 18.50 | 1.65% | 184,144 |
| Jul 18, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.68% | 370,932 |
| Jul 17, 2025 | 17.80 | 18.05 | 17.80 | 17.90 | 17.90 | 0.56% | 187,958 |
| Jul 16, 2025 | 17.90 | 18.15 | 17.80 | 17.80 | 17.80 | -0.28% | 133,515 |
| Jul 15, 2025 | 17.80 | 18.05 | 17.75 | 17.85 | 17.85 | 0.85% | 137,284 |
| Jul 14, 2025 | 18.10 | 18.10 | 17.65 | 17.70 | 17.70 | -0.28% | 177,680 |
| Jul 11, 2025 | 17.55 | 17.90 | 17.55 | 17.75 | 17.75 | 0.57% | 203,887 |
| Jul 10, 2025 | 17.85 | 17.95 | 17.65 | 17.65 | 17.65 | -1.12% | 188,481 |
| Jul 9, 2025 | 17.85 | 17.85 | 17.60 | 17.85 | 17.85 | - | 281,775 |
| Jul 8, 2025 | 17.55 | 19.10 | 17.55 | 17.85 | 17.85 | 1.71% | 1,859,995 |
| Jul 7, 2025 | 17.15 | 17.95 | 17.15 | 17.55 | 17.55 | -3.57% | 660,704 |
| Jul 4, 2025 | 18.60 | 18.60 | 18.15 | 18.20 | 18.20 | -1.62% | 217,462 |
| Jul 3, 2025 | 18.45 | 18.75 | 18.15 | 18.50 | 18.50 | 0.54% | 353,413 |
| Jul 2, 2025 | 18.55 | 18.55 | 18.35 | 18.40 | 18.40 | -0.81% | 222,588 |
| Jul 1, 2025 | 18.25 | 18.85 | 18.25 | 18.55 | 18.55 | 1.64% | 518,705 |
| Jun 30, 2025 | 18.60 | 18.70 | 18.05 | 18.25 | 18.25 | -3.95% | 348,586 |
| Jun 27, 2025 | 19.20 | 19.30 | 18.90 | 19.00 | 18.20 | - | 366,952 |
| Jun 26, 2025 | 19.45 | 19.70 | 19.00 | 19.00 | 18.20 | -2.81% | 459,967 |
| Jun 25, 2025 | 18.50 | 19.65 | 18.30 | 19.55 | 18.73 | 7.12% | 844,848 |
| Jun 24, 2025 | 18.45 | 18.70 | 18.25 | 18.25 | 17.48 | 0.55% | 155,946 |
| Jun 23, 2025 | 18.00 | 18.45 | 17.85 | 18.15 | 17.39 | -0.55% | 152,833 |
| Jun 20, 2025 | 18.70 | 18.90 | 18.05 | 18.25 | 17.48 | -2.67% | 271,888 |
| Jun 19, 2025 | 19.25 | 19.40 | 18.75 | 18.75 | 17.96 | -1.57% | 346,474 |
| Jun 18, 2025 | 19.30 | 19.40 | 18.90 | 19.05 | 18.25 | -1.30% | 427,816 |
| Jun 17, 2025 | 19.70 | 19.70 | 19.25 | 19.30 | 18.49 | -0.77% | 398,554 |
| Jun 16, 2025 | 19.40 | 19.90 | 19.30 | 19.45 | 18.63 | 0.26% | 539,104 |
| Jun 13, 2025 | 19.30 | 19.65 | 19.25 | 19.40 | 18.58 | 0.78% | 545,408 |
| Jun 12, 2025 | 19.60 | 19.75 | 19.15 | 19.25 | 18.44 | -0.77% | 1,073,453 |
| Jun 11, 2025 | 19.55 | 20.80 | 19.35 | 19.40 | 18.58 | 0.52% | 2,918,328 |
| Jun 10, 2025 | 19.50 | 19.60 | 18.80 | 19.30 | 18.49 | -1.03% | 2,229,827 |
| Jun 9, 2025 | 19.50 | 19.50 | 19.05 | 19.50 | 18.68 | 9.86% | 2,610,170 |
| Jun 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.00 | 9.91% | 337,639 |
| Jun 5, 2025 | 16.15 | 16.15 | 16.00 | 16.15 | 15.47 | 1.25% | 74,882 |
| Jun 4, 2025 | 15.90 | 16.10 | 15.90 | 15.95 | 15.28 | 0.95% | 70,385 |
| Jun 3, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.13 | 0.32% | 49,125 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.75 | 15.75 | 15.09 | -0.63% | 43,637 |
| May 29, 2025 | 16.15 | 16.25 | 15.85 | 15.85 | 15.18 | 0.63% | 81,416 |
| May 28, 2025 | 15.90 | 16.00 | 15.70 | 15.75 | 15.09 | -0.32% | 39,859 |
| May 27, 2025 | 16.00 | 16.05 | 15.80 | 15.80 | 15.13 | -0.32% | 88,472 |
| May 26, 2025 | 15.75 | 15.90 | 15.75 | 15.85 | 15.18 | - | 43,139 |
| May 23, 2025 | 16.00 | 16.10 | 15.80 | 15.85 | 15.18 | -0.63% | 31,350 |