OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan · Delayed Price · Currency is TWD 25.35
+1.65 (6.96%)
May 8, 2026, 1:30 PM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.40 | 26.00 | 24.25 | 25.35 | 25.35 | 6.96% | 2,572,043 |
| May 7, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | 0.21% | 390,438 |
| May 6, 2026 | 24.20 | 24.20 | 23.55 | 23.65 | 23.65 | -2.27% | 597,331 |
| May 5, 2026 | 23.80 | 24.30 | 23.80 | 24.20 | 24.20 | 1.68% | 227,046 |
| May 4, 2026 | 24.25 | 24.30 | 23.65 | 23.80 | 23.80 | -0.42% | 440,635 |
| Apr 30, 2026 | 23.80 | 24.30 | 23.65 | 23.90 | 23.90 | 0.21% | 296,399 |
| Apr 29, 2026 | 23.85 | 24.05 | 23.75 | 23.85 | 23.85 | - | 134,961 |
| Apr 28, 2026 | 24.05 | 24.10 | 23.75 | 23.85 | 23.85 | -0.62% | 381,159 |
| Apr 27, 2026 | 24.10 | 24.10 | 23.30 | 24.00 | 24.00 | - | 513,534 |
| Apr 24, 2026 | 24.45 | 24.45 | 23.50 | 24.00 | 24.00 | -0.83% | 682,619 |
| Apr 23, 2026 | 25.50 | 25.70 | 23.75 | 24.20 | 24.20 | -5.10% | 1,081,039 |
| Apr 22, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.54% | 640,239 |
| Apr 21, 2026 | 26.00 | 26.20 | 25.65 | 25.90 | 25.90 | 0.39% | 844,907 |
| Apr 20, 2026 | 25.45 | 26.10 | 25.30 | 25.80 | 25.80 | 1.57% | 1,665,386 |
| Apr 17, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.97% | 576,518 |
| Apr 16, 2026 | 25.05 | 26.65 | 25.05 | 25.65 | 25.65 | 2.40% | 2,622,905 |
| Apr 15, 2026 | 25.00 | 25.60 | 25.00 | 25.05 | 25.05 | 0.80% | 574,900 |
| Apr 14, 2026 | 25.25 | 25.55 | 24.80 | 24.85 | 24.85 | -0.80% | 514,979 |
| Apr 13, 2026 | 24.60 | 25.40 | 24.15 | 25.05 | 25.05 | 2.45% | 911,548 |
| Apr 10, 2026 | 24.20 | 24.60 | 24.15 | 24.45 | 24.45 | 1.03% | 607,529 |
| Apr 9, 2026 | 25.35 | 25.35 | 24.20 | 24.20 | 24.20 | -8.16% | 1,710,384 |
| Apr 8, 2026 | 25.75 | 27.00 | 25.35 | 26.35 | 26.35 | 2.93% | 3,447,810 |
| Apr 7, 2026 | 23.85 | 25.60 | 23.85 | 25.60 | 25.60 | 9.87% | 1,391,425 |
| Apr 2, 2026 | 23.40 | 23.80 | 23.25 | 23.30 | 23.30 | -0.21% | 194,897 |
| Apr 1, 2026 | 23.65 | 23.65 | 23.30 | 23.35 | 23.35 | 1.74% | 324,688 |
| Mar 31, 2026 | 23.30 | 23.70 | 22.80 | 22.95 | 22.95 | -1.71% | 540,629 |
| Mar 30, 2026 | 23.80 | 23.80 | 23.15 | 23.35 | 23.35 | -2.10% | 400,457 |
| Mar 27, 2026 | 24.00 | 24.20 | 23.75 | 23.85 | 23.85 | -1.85% | 425,973 |
| Mar 26, 2026 | 24.60 | 25.10 | 24.30 | 24.30 | 24.30 | 0.62% | 456,309 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.90 | 24.15 | 24.15 | 2.99% | 271,584 |
| Mar 24, 2026 | 24.40 | 24.50 | 23.25 | 23.45 | 23.45 | -1.88% | 855,632 |
| Mar 23, 2026 | 24.00 | 24.25 | 23.85 | 23.90 | 23.90 | -3.24% | 453,394 |
| Mar 20, 2026 | 25.05 | 25.40 | 24.70 | 24.70 | 24.70 | -1.40% | 477,522 |
| Mar 19, 2026 | 25.60 | 25.70 | 25.05 | 25.05 | 25.05 | -1.96% | 656,356 |
| Mar 18, 2026 | 25.50 | 25.80 | 25.05 | 25.55 | 25.55 | 0.99% | 623,642 |
| Mar 17, 2026 | 25.00 | 25.65 | 24.90 | 25.30 | 25.30 | 2.02% | 569,940 |
| Mar 16, 2026 | 25.25 | 25.25 | 24.60 | 24.80 | 24.80 | -1.39% | 530,601 |
| Mar 13, 2026 | 24.25 | 25.95 | 24.25 | 25.15 | 25.15 | 2.65% | 827,149 |
| Mar 12, 2026 | 24.85 | 25.10 | 24.20 | 24.50 | 24.50 | -1.80% | 690,714 |
| Mar 11, 2026 | 24.80 | 25.15 | 24.50 | 24.95 | 24.95 | 2.46% | 442,356 |
| Mar 10, 2026 | 24.50 | 24.80 | 24.05 | 24.35 | 24.35 | 1.25% | 556,219 |
| Mar 9, 2026 | 25.20 | 25.20 | 23.80 | 24.05 | 24.05 | -8.38% | 1,037,811 |
| Mar 6, 2026 | 26.60 | 26.60 | 25.70 | 26.25 | 26.25 | -3.31% | 1,521,512 |
| Mar 5, 2026 | 27.85 | 28.60 | 27.05 | 27.15 | 27.15 | 0.56% | 1,600,436 |
| Mar 4, 2026 | 27.90 | 28.15 | 26.70 | 27.00 | 27.00 | -3.05% | 1,640,204 |
| Mar 3, 2026 | 28.00 | 29.40 | 27.80 | 27.85 | 27.85 | -0.54% | 3,819,304 |
| Mar 2, 2026 | 26.65 | 28.20 | 26.55 | 28.00 | 28.00 | - | 1,876,875 |
| Feb 26, 2026 | 27.20 | 28.60 | 26.85 | 28.00 | 28.00 | 0.36% | 3,143,295 |
| Feb 25, 2026 | 27.00 | 28.45 | 26.25 | 27.90 | 27.90 | 4.30% | 5,854,034 |
| Feb 24, 2026 | 25.55 | 27.20 | 25.35 | 26.75 | 26.75 | 4.49% | 2,797,886 |