OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan · Delayed Price · Currency is TWD 26.65
-0.05 (-0.19%)
Jan 22, 2026, 1:30 PM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.10 | 27.20 | 26.20 | 26.65 | 26.65 | -0.19% | 1,273,858 |
| Jan 21, 2026 | 26.80 | 27.25 | 26.45 | 26.70 | 26.70 | -4.30% | 2,271,112 |
| Jan 20, 2026 | 26.60 | 29.00 | 26.45 | 27.90 | 27.90 | 5.48% | 10,703,925 |
| Jan 19, 2026 | 26.50 | 27.10 | 26.25 | 26.45 | 26.45 | -0.19% | 1,092,273 |
| Jan 16, 2026 | 27.40 | 27.50 | 26.50 | 26.50 | 26.50 | -3.28% | 1,703,816 |
| Jan 15, 2026 | 27.00 | 27.50 | 26.00 | 27.40 | 27.40 | 2.81% | 4,116,642 |
| Jan 14, 2026 | 24.50 | 26.65 | 24.40 | 26.65 | 26.65 | 9.90% | 2,869,920 |
| Jan 13, 2026 | 24.65 | 24.80 | 23.95 | 24.25 | 24.25 | -0.82% | 702,352 |
| Jan 12, 2026 | 24.40 | 24.70 | 24.40 | 24.45 | 24.45 | 0.20% | 528,908 |
| Jan 9, 2026 | 24.00 | 24.55 | 23.90 | 24.40 | 24.40 | 1.67% | 514,324 |
| Jan 8, 2026 | 24.70 | 24.75 | 23.95 | 24.00 | 24.00 | -5.51% | 1,545,759 |
| Jan 7, 2026 | 24.65 | 25.55 | 24.55 | 25.40 | 25.40 | 4.10% | 865,552 |
| Jan 6, 2026 | 24.80 | 24.85 | 24.25 | 24.40 | 24.40 | -1.21% | 949,939 |
| Jan 5, 2026 | 25.90 | 25.90 | 24.70 | 24.70 | 24.70 | -4.45% | 1,246,623 |
| Jan 2, 2026 | 25.10 | 25.90 | 25.10 | 25.85 | 25.85 | 3.19% | 730,686 |
| Dec 31, 2025 | 25.75 | 25.75 | 25.05 | 25.05 | 25.05 | -2.91% | 1,385,137 |
| Dec 30, 2025 | 25.85 | 25.95 | 25.30 | 25.80 | 25.80 | -0.19% | 980,808 |
| Dec 29, 2025 | 26.40 | 26.70 | 25.85 | 25.85 | 25.85 | -1.71% | 1,156,499 |
| Dec 26, 2025 | 26.75 | 27.00 | 26.20 | 26.30 | 26.30 | -1.68% | 1,271,021 |
| Dec 24, 2025 | 27.80 | 28.00 | 26.65 | 26.75 | 26.75 | -2.90% | 1,899,337 |
| Dec 23, 2025 | 27.40 | 28.25 | 27.20 | 27.55 | 27.55 | 1.47% | 4,145,501 |
| Dec 22, 2025 | 25.70 | 27.40 | 25.70 | 27.15 | 27.15 | 7.31% | 2,604,538 |
| Dec 19, 2025 | 25.60 | 26.20 | 25.25 | 25.30 | 25.30 | 0.20% | 845,579 |
| Dec 18, 2025 | 25.60 | 25.95 | 25.20 | 25.25 | 25.25 | -2.13% | 1,378,826 |
| Dec 17, 2025 | 26.55 | 26.85 | 25.75 | 25.80 | 25.80 | -2.82% | 1,830,986 |
| Dec 16, 2025 | 26.65 | 27.70 | 26.50 | 26.55 | 26.55 | -0.56% | 1,954,058 |
| Dec 15, 2025 | 27.00 | 27.40 | 26.50 | 26.70 | 26.70 | -1.11% | 1,399,037 |
| Dec 12, 2025 | 26.20 | 27.45 | 26.20 | 27.00 | 27.00 | 3.85% | 2,791,104 |
| Dec 11, 2025 | 26.70 | 26.95 | 26.00 | 26.00 | 26.00 | -2.44% | 1,675,791 |
| Dec 10, 2025 | 28.00 | 28.00 | 26.55 | 26.65 | 26.65 | -3.09% | 3,368,802 |
| Dec 9, 2025 | 26.00 | 27.50 | 25.50 | 27.50 | 27.50 | 7.21% | 3,718,473 |
| Dec 8, 2025 | 25.95 | 26.05 | 25.45 | 25.65 | 25.65 | -1.72% | 2,125,445 |
| Dec 5, 2025 | 28.10 | 28.15 | 26.10 | 26.10 | 26.10 | -10.00% | 7,740,895 |
| Dec 4, 2025 | 28.20 | 30.10 | 28.20 | 29.00 | 29.00 | 5.84% | 16,209,700 |
| Dec 3, 2025 | 26.10 | 27.80 | 25.65 | 27.40 | 27.40 | 5.38% | 5,364,956 |
| Dec 2, 2025 | 27.10 | 27.65 | 26.00 | 26.00 | 26.00 | -4.76% | 3,359,062 |
| Dec 1, 2025 | 27.00 | 28.30 | 26.45 | 27.30 | 27.30 | 2.82% | 9,454,538 |
| Nov 28, 2025 | 25.70 | 26.85 | 25.45 | 26.55 | 26.55 | 4.12% | 3,742,722 |
| Nov 27, 2025 | 25.75 | 26.35 | 25.20 | 25.50 | 25.50 | 0.79% | 2,425,788 |
| Nov 26, 2025 | 25.85 | 26.20 | 25.15 | 25.30 | 25.30 | -1.36% | 2,851,013 |
| Nov 25, 2025 | 25.00 | 26.70 | 24.90 | 25.65 | 25.65 | 3.01% | 5,156,279 |
| Nov 24, 2025 | 25.50 | 25.70 | 24.75 | 24.90 | 24.90 | -1.39% | 2,615,208 |
| Nov 21, 2025 | 25.50 | 26.10 | 24.85 | 25.25 | 25.25 | -3.44% | 8,900,669 |
| Nov 20, 2025 | 24.20 | 26.15 | 24.00 | 26.15 | 26.15 | 9.87% | 10,135,870 |
| Nov 19, 2025 | 23.05 | 24.30 | 22.80 | 23.80 | 23.80 | 3.93% | 1,710,356 |
| Nov 18, 2025 | 22.85 | 23.85 | 22.55 | 22.90 | 22.90 | -0.87% | 1,193,940 |
| Nov 17, 2025 | 23.65 | 24.80 | 23.10 | 23.10 | 23.10 | -0.43% | 2,969,739 |
| Nov 14, 2025 | 21.95 | 23.35 | 21.85 | 23.20 | 23.20 | 4.27% | 1,502,968 |
| Nov 13, 2025 | 21.85 | 22.90 | 21.85 | 22.25 | 22.25 | 4.95% | 2,773,843 |
| Nov 12, 2025 | 20.85 | 21.30 | 20.70 | 21.20 | 21.20 | 3.41% | 545,036 |