OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan · Delayed Price · Currency is TWD 25.15
+0.20 (0.80%)
Jun 4, 2026, 10:05 AM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.30 | 25.30 | 24.75 | 24.95 | - | -0.40% | 587,382 |
| Jun 2, 2026 | 24.35 | 25.05 | 24.10 | 25.05 | 25.05 | 3.30% | 771,344 |
| Jun 1, 2026 | 23.95 | 24.45 | 23.95 | 24.25 | 24.25 | 1.46% | 593,881 |
| May 29, 2026 | 23.95 | 23.95 | 23.65 | 23.90 | 23.90 | 0.63% | 340,928 |
| May 28, 2026 | 23.70 | 24.15 | 23.60 | 23.75 | 23.75 | -0.63% | 397,850 |
| May 27, 2026 | 24.25 | 24.25 | 23.80 | 23.90 | 23.90 | -1.24% | 403,722 |
| May 26, 2026 | 24.55 | 24.55 | 24.05 | 24.20 | 24.20 | -0.82% | 356,464 |
| May 25, 2026 | 24.50 | 24.80 | 24.30 | 24.40 | 24.40 | -0.81% | 549,068 |
| May 22, 2026 | 24.25 | 24.60 | 24.15 | 24.60 | 24.60 | 2.07% | 392,484 |
| May 21, 2026 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | 1.26% | 277,093 |
| May 20, 2026 | 23.75 | 23.95 | 23.70 | 23.80 | 23.80 | 0.21% | 147,893 |
| May 19, 2026 | 23.70 | 24.10 | 23.60 | 23.75 | 23.75 | -0.21% | 256,067 |
| May 18, 2026 | 23.70 | 24.00 | 23.40 | 23.80 | 23.80 | - | 330,781 |
| May 15, 2026 | 24.00 | 24.20 | 23.75 | 23.80 | 23.80 | -1.04% | 454,159 |
| May 14, 2026 | 24.60 | 24.65 | 24.00 | 24.05 | 24.05 | -1.64% | 459,856 |
| May 13, 2026 | 24.85 | 24.85 | 24.30 | 24.45 | 24.45 | -1.61% | 466,786 |
| May 12, 2026 | 25.55 | 25.55 | 24.85 | 24.85 | 24.85 | -2.17% | 648,173 |
| May 11, 2026 | 25.55 | 26.35 | 25.00 | 25.40 | 25.40 | 0.20% | 1,872,711 |
| 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 |