Opnet Technologies Co., Ltd.(TW:8034)
NT$17.75+0.20 (+1.14%)
TW:8034
Opnet Technologies Co., Ltd. historical prices
NT$17.75
At close:+0.20 (+1.14%)
Opnet Technologies Co., Ltd. (8034) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.55 | 17.90 | 17.00 | 17.75 | 17.75 | +1.14% | 54,108 | 0.62 |
| Nov 10, 2026 | 17.45 | 17.95 | 17.30 | 17.55 | 17.55 | +1.15% | 40,554 | 0.46 |
| Nov 09, 2026 | 16.30 | 18.50 | 16.30 | 17.45 | 17.45 | +0.58% | 183,802 | 2.13 |
| Nov 06, 2026 | 16.70 | 17.70 | 16.70 | 17.35 | 17.35 | -6.47% | 146,126 | 1.72 |
| Nov 05, 2026 | 19.20 | 19.20 | 18.55 | 18.55 | 18.55 | -3.39% | 122,753 | 1.45 |
| Nov 04, 2026 | 19.50 | 19.90 | 19.05 | 19.20 | 19.20 | -0.52% | 125,132 | 1.47 |
| Nov 03, 2026 | 19.95 | 20.10 | 19.30 | 19.30 | 19.30 | -3.02% | 56,379 | 0.67 |
| Nov 02, 2026 | 19.20 | 20.65 | 19.20 | 19.90 | 19.90 | +1.27% | 204,232 | 2.47 |
| Oct 30, 2026 | 19.55 | 19.65 | 19.20 | 19.65 | 19.65 | 0.00% | 59,171 | 0.72 |
| Oct 29, 2026 | 20.35 | 20.40 | 19.65 | 19.65 | 19.65 | -2.96% | 96,071 | 1.17 |
| Oct 28, 2026 | 19.85 | 20.40 | 19.70 | 20.25 | 20.25 | +3.32% | 94,307 | 1.15 |
| Oct 27, 2026 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | +0.77% | 50,040 | 0.60 |
| Oct 26, 2026 | 19.45 | 19.80 | 19.45 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.45 | 19.80 | 19.45 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.80 | 19.80 | 19.45 | 19.45 | 19.45 | -0.77% | 62,007 | 0.68 |
| Oct 21, 2026 | 19.35 | 19.70 | 19.35 | 19.60 | 19.60 | +2.89% | 68,826 | 0.75 |
| Oct 20, 2026 | 19.20 | 19.35 | 19.00 | 19.05 | 19.05 | -0.52% | 34,091 | 0.37 |
| Oct 19, 2026 | 19.15 | 19.55 | 19.00 | 19.15 | 19.15 | -0.78% | 32,573 | 0.35 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.25 | 19.30 | 19.30 | +0.52% | 20,381 | 0.22 |
| Oct 15, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 47,716 | 0.50 |
| Oct 14, 2026 | 19.30 | 19.45 | 19.10 | 19.30 | 19.30 | +1.05% | 69,580 | 0.71 |
| Oct 13, 2026 | 19.40 | 19.45 | 19.00 | 19.10 | 19.10 | -1.55% | 78,320 | 0.79 |
| Oct 12, 2026 | 19.50 | 19.50 | 19.25 | 19.40 | 19.40 | -0.26% | 48,478 | 0.48 |
| Oct 09, 2026 | 19.45 | 19.50 | 19.30 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.35 | 19.50 | 19.30 | 19.45 | 19.45 | +0.78% | 41,843 | 0.40 |
| Oct 07, 2026 | 19.50 | 19.55 | 19.25 | 19.30 | 19.30 | -0.77% | 111,234 | 1.07 |
| Oct 06, 2026 | 19.75 | 19.75 | 19.45 | 19.45 | 19.45 | -1.52% | 95,151 | 0.91 |
| Oct 05, 2026 | 19.85 | 19.95 | 19.70 | 19.75 | 19.75 | -0.50% | 73,930 | 0.69 |
| Oct 02, 2026 | 20.00 | 20.25 | 19.75 | 19.85 | 19.85 | -0.50% | 58,010 | 0.52 |
| Oct 01, 2026 | 20.35 | 20.35 | 19.95 | 19.95 | 19.95 | -1.97% | 69,690 | 0.61 |
| Sep 30, 2026 | 20.50 | 20.85 | 20.25 | 20.35 | 20.35 | -0.73% | 72,255 | 0.63 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | +0.24% | 65,567 | 0.57 |
| Sep 28, 2026 | 20.45 | 20.70 | 19.80 | 20.45 | 20.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.45 | 20.70 | 19.80 | 20.45 | 20.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.70 | 20.70 | 19.80 | 20.45 | 20.45 | -0.49% | 119,033 | 0.98 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.55 | 20.55 | 20.55 | -1.91% | 67,457 | 0.53 |
| Sep 22, 2026 | 21.20 | 21.30 | 20.85 | 20.95 | 20.95 | +2.20% | 314,753 | 2.47 |
| Sep 21, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | +2.50% | 169,332 | 1.32 |
| Sep 18, 2026 | 20.30 | 20.30 | 19.85 | 20.00 | 20.00 | +0.76% | 85,509 | 0.64 |
| Sep 17, 2026 | 19.95 | 20.00 | 19.70 | 19.85 | 19.85 | +0.51% | 77,874 | 0.58 |
| Sep 16, 2026 | 19.80 | 19.95 | 19.60 | 19.75 | 19.75 | +0.51% | 49,375 | 0.37 |
| Sep 15, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -0.51% | 25,403 | 0.18 |
| Sep 14, 2026 | 19.80 | 19.85 | 19.55 | 19.75 | 19.75 | 0.00% | 47,834 | 0.34 |
| Sep 11, 2026 | 19.90 | 20.00 | 19.65 | 19.75 | 19.75 | -1.00% | 53,274 | 0.38 |
| Sep 10, 2026 | 20.65 | 20.80 | 19.90 | 19.95 | 19.95 | -1.72% | 110,504 | 0.77 |
| Sep 09, 2026 | 21.05 | 21.05 | 20.30 | 20.30 | 20.30 | -1.46% | 78,890 | 0.54 |
| Sep 08, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -1.44% | 290,562 | 2.00 |
| Sep 07, 2026 | 20.00 | 21.25 | 20.00 | 20.90 | 20.90 | +7.46% | 369,979 | 2.50 |
| Sep 04, 2026 | 19.60 | 19.60 | 19.40 | 19.45 | 19.45 | -0.26% | 56,815 | 0.37 |
| Sep 03, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.76% | 48,061 | 0.30 |
