Opnet Technologies Co., Ltd. 8034
TPEX · Taiwan · Electronic Technology
TWD 19.95-0.40 (-1.97%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 20.35 | -0.73% | TWD 20.50 | TWD 20.85 | TWD 20.25 | 72.00K |
| 2026-09-29 | TWD 20.50 | +0.24% | TWD 20.50 | TWD 20.50 | TWD 20.25 | 65.20K |
| 2026-09-24 | TWD 20.45 | -0.49% | TWD 20.70 | TWD 20.70 | TWD 19.80 | 117.90K |
| 2026-09-23 | TWD 20.55 | -1.91% | TWD 21.10 | TWD 21.10 | TWD 20.55 | 66.70K |
| 2026-09-22 | TWD 20.95 | +2.20% | TWD 21.20 | TWD 21.30 | TWD 20.85 | 312.00K |
| 2026-09-21 | TWD 20.50 | +2.50% | TWD 20.00 | TWD 20.50 | TWD 19.90 | 167.90K |
| 2026-09-18 | TWD 20.00 | +0.76% | TWD 20.30 | TWD 20.30 | TWD 19.85 | 85.00K |
| 2026-09-17 | TWD 19.85 | +0.51% | TWD 19.95 | TWD 20.00 | TWD 19.70 | 77.00K |
| 2026-09-16 | TWD 19.75 | +0.51% | TWD 19.80 | TWD 19.95 | TWD 19.60 | 49.21K |
| 2026-09-15 | TWD 19.65 | -0.51% | TWD 20.00 | TWD 20.00 | TWD 19.60 | 25.00K |
| 2026-09-14 | TWD 19.75 | 0.00% | TWD 19.80 | TWD 19.85 | TWD 19.55 | 47.07K |
| 2026-09-11 | TWD 19.75 | -1.00% | TWD 19.90 | TWD 20.00 | TWD 19.65 | 52.31K |
| 2026-09-10 | TWD 19.95 | -1.72% | TWD 20.65 | TWD 20.80 | TWD 19.90 | 108.00K |
| 2026-09-09 | TWD 20.30 | -1.46% | TWD 21.05 | TWD 21.05 | TWD 20.30 | 77.04K |
| 2026-09-08 | TWD 20.60 | -1.44% | TWD 21.60 | TWD 21.60 | TWD 20.60 | 289.01K |
| 2026-09-07 | TWD 20.90 | +7.46% | TWD 20.00 | TWD 21.25 | TWD 20.00 | 362.25K |
| 2026-09-04 | TWD 19.45 | -0.26% | TWD 19.60 | TWD 19.60 | TWD 19.40 | 56.20K |
| 2026-09-03 | TWD 19.50 | -1.76% | TWD 19.80 | TWD 19.80 | TWD 19.50 | 47.19K |
| 2026-09-02 | TWD 19.85 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.70 | 24.00K |
| 2026-09-01 | TWD 19.85 | +0.51% | TWD 19.70 | TWD 19.95 | TWD 19.55 | 45.00K |
| 2026-08-31 | TWD 19.75 | -1.99% | TWD 20.00 | TWD 20.05 | TWD 19.50 | 65.00K |
| 2026-08-28 | TWD 20.15 | +1.26% | TWD 19.90 | TWD 20.25 | TWD 19.90 | 152.02K |
| 2026-08-27 | TWD 19.90 | -0.25% | TWD 19.95 | TWD 20.40 | TWD 19.90 | 138.00K |
| 2026-08-26 | TWD 19.95 | +6.68% | TWD 18.80 | TWD 20.50 | TWD 18.80 | 382.70K |
| 2026-08-25 | TWD 18.70 | +1.91% | TWD 18.40 | TWD 18.70 | TWD 18.30 | 56.00K |
| 2026-08-24 | TWD 18.35 | 0.00% | TWD 18.35 | TWD 18.50 | TWD 18.30 | 23.02K |
| 2026-08-21 | TWD 18.35 | -0.27% | TWD 18.35 | TWD 18.40 | TWD 18.20 | 52.07K |
| 2026-08-20 | TWD 18.40 | -0.54% | TWD 18.50 | TWD 18.50 | TWD 18.40 | 31.08K |
| 2026-08-19 | TWD 18.50 | +0.54% | TWD 18.35 | TWD 18.50 | TWD 18.30 | 41.30K |
| 2026-08-18 | TWD 18.40 | -1.87% | TWD 18.60 | TWD 18.60 | TWD 18.20 | 131.02K |
| 2026-08-17 | TWD 18.75 | -0.27% | TWD 18.90 | TWD 18.90 | TWD 18.50 | 33.46K |
| 2026-08-14 | TWD 18.80 | -0.27% | TWD 18.80 | TWD 18.85 | TWD 18.60 | 132.20K |
| 2026-08-13 | TWD 18.85 | 0.00% | TWD 18.90 | TWD 18.95 | TWD 18.75 | 53.00K |
| 2026-08-12 | TWD 18.85 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 18.85 | 83.20K |
| 2026-08-11 | TWD 18.90 | -1.05% | TWD 18.85 | TWD 19.00 | TWD 18.75 | 84.00K |
| 2026-08-10 | TWD 19.10 | 0.00% | TWD 19.10 | TWD 19.10 | TWD 18.90 | 83.21K |
| 2026-08-07 | TWD 19.10 | -2.30% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 151.00K |
| 2026-08-06 | TWD 19.55 | 0.00% | TWD 19.35 | TWD 19.55 | TWD 19.25 | 25.00K |
| 2026-08-05 | TWD 19.55 | +0.77% | TWD 19.45 | TWD 19.70 | TWD 19.35 | 79.00K |
| 2026-08-04 | TWD 19.40 | +2.37% | TWD 19.40 | TWD 19.60 | TWD 19.20 | 33.20K |
| 2026-08-03 | TWD 18.95 | +2.99% | TWD 18.40 | TWD 19.20 | TWD 18.40 | 109.50K |
| 2026-07-31 | TWD 18.40 | +4.55% | TWD 18.00 | TWD 18.60 | TWD 18.00 | 53.01K |
| 2026-07-30 | TWD 17.60 | -5.63% | TWD 18.65 | TWD 19.20 | TWD 17.60 | 156.14K |
| 2026-07-29 | TWD 18.65 | -4.60% | TWD 19.90 | TWD 19.95 | TWD 18.40 | 257.00K |
| 2026-07-28 | TWD 19.55 | -2.01% | TWD 19.70 | TWD 20.05 | TWD 19.35 | 209.20K |
| 2026-07-27 | TWD 19.95 | +0.76% | TWD 20.00 | TWD 20.15 | TWD 19.60 | 107.00K |
| 2026-07-24 | TWD 19.80 | 0.00% | TWD 19.90 | TWD 20.00 | TWD 19.65 | 86.05K |
| 2026-07-23 | TWD 19.80 | -0.50% | TWD 20.15 | TWD 20.20 | TWD 19.80 | 72.98K |
| 2026-07-22 | TWD 19.90 | +1.27% | TWD 19.90 | TWD 20.05 | TWD 19.85 | 92.80K |
| 2026-07-21 | TWD 19.65 | +1.29% | TWD 19.80 | TWD 19.90 | TWD 19.40 | 38.00K |
| 2026-07-20 | TWD 19.40 | +1.31% | TWD 19.20 | TWD 19.40 | TWD 18.65 | 194.00K |
| 2026-07-17 | TWD 19.15 | -3.53% | TWD 19.85 | TWD 19.85 | TWD 19.15 | 218.55K |
| 2026-07-16 | TWD 19.85 | -1.24% | TWD 20.35 | TWD 20.35 | TWD 19.85 | 151.22K |
| 2026-07-15 | TWD 20.10 | +0.25% | TWD 20.05 | TWD 20.30 | TWD 19.95 | 89.00K |
| 2026-07-14 | TWD 20.05 | -3.37% | TWD 20.50 | TWD 20.50 | TWD 19.70 | 207.00K |
| 2026-07-13 | TWD 20.75 | -1.89% | TWD 21.20 | TWD 21.20 | TWD 20.60 | 149.00K |
| 2026-07-10 | TWD 21.15 | 0.00% | TWD 21.15 | TWD 21.15 | TWD 21.15 | 0 |
| 2026-07-09 | TWD 21.15 | -0.94% | TWD 21.35 | TWD 21.35 | TWD 21.05 | 115.23K |
| 2026-07-08 | TWD 21.35 | -1.61% | TWD 21.70 | TWD 21.70 | TWD 21.00 | 233.02K |
| 2026-07-07 | TWD 21.70 | -2.47% | TWD 21.85 | TWD 22.10 | TWD 21.35 | 418.00K |
| 2026-07-06 | TWD 22.25 | +0.68% | TWD 22.35 | TWD 22.70 | TWD 22.10 | 140.90K |
| 2026-07-03 | TWD 22.10 | +1.14% | TWD 21.75 | TWD 22.25 | TWD 21.75 | 135.60K |
| 2026-07-02 | TWD 21.85 | -0.23% | TWD 21.75 | TWD 21.90 | TWD 21.60 | 98.00K |
| 2026-07-01 | TWD 21.90 | +0.46% | TWD 21.75 | TWD 22.25 | TWD 21.60 | 145.60K |
| 2026-06-30 | TWD 21.80 | +0.23% | TWD 21.85 | TWD 21.95 | TWD 21.75 | 96.00K |
| 2026-06-29 | TWD 21.75 | -4.61% | TWD 22.20 | TWD 22.20 | TWD 21.60 | 231.03K |
| 2026-06-26 | TWD 22.80 | -1.30% | TWD 23.30 | TWD 23.30 | TWD 22.80 | 534.80K |
| 2026-06-25 | TWD 23.10 | -0.65% | TWD 23.25 | TWD 23.30 | TWD 22.90 | 259.53K |
| 2026-06-24 | TWD 23.25 | +1.09% | TWD 23.00 | TWD 23.25 | TWD 22.85 | 243.06K |
| 2026-06-23 | TWD 23.00 | -1.50% | TWD 23.35 | TWD 23.40 | TWD 23.00 | 344.07K |
| 2026-06-22 | TWD 23.35 | -0.21% | TWD 23.45 | TWD 23.55 | TWD 23.25 | 200.01K |
| 2026-06-18 | TWD 23.40 | 0.00% | TWD 23.65 | TWD 23.70 | TWD 23.30 | 256.50K |
| 2026-06-17 | TWD 23.40 | +0.43% | TWD 23.25 | TWD 23.50 | TWD 23.20 | 124.20K |
| 2026-06-16 | TWD 23.30 | -1.48% | TWD 23.75 | TWD 23.75 | TWD 23.30 | 205.15K |
| 2026-06-15 | TWD 23.65 | +1.07% | TWD 23.60 | TWD 23.90 | TWD 23.55 | 221.50K |
| 2026-06-12 | TWD 23.40 | +0.86% | TWD 23.45 | TWD 23.50 | TWD 23.25 | 272.40K |
| 2026-06-11 | TWD 23.20 | -0.85% | TWD 23.35 | TWD 23.35 | TWD 23.00 | 216.00K |
| 2026-06-10 | TWD 23.40 | +0.21% | TWD 23.25 | TWD 23.50 | TWD 22.80 | 515.82K |
| 2026-06-09 | TWD 23.35 | 0.00% | TWD 23.35 | TWD 23.50 | TWD 23.25 | 361.10K |
| 2026-06-08 | TWD 23.35 | -4.11% | TWD 23.50 | TWD 23.50 | TWD 22.55 | 482.40K |
| 2026-06-05 | TWD 24.35 | -2.60% | TWD 24.50 | TWD 24.65 | TWD 23.75 | 687.95K |
| 2026-06-04 | TWD 25.00 | +0.20% | TWD 25.00 | TWD 25.20 | TWD 25.00 | 479.02K |
| 2026-06-03 | TWD 24.95 | -0.40% | TWD 25.30 | TWD 25.30 | TWD 24.75 | 581.00K |
| 2026-06-02 | TWD 25.05 | +3.30% | TWD 24.35 | TWD 25.05 | TWD 24.10 | 760.30K |
| 2026-06-01 | TWD 24.25 | +1.46% | TWD 23.95 | TWD 24.45 | TWD 23.95 | 588.37K |
| 2026-05-29 | TWD 23.90 | +0.63% | TWD 23.95 | TWD 23.95 | TWD 23.65 | 334.76K |
| 2026-05-28 | TWD 23.75 | -0.63% | TWD 23.70 | TWD 24.15 | TWD 23.60 | 393.03K |
| 2026-05-27 | TWD 23.90 | -1.24% | TWD 24.25 | TWD 24.25 | TWD 23.80 | 398.50K |
| 2026-05-26 | TWD 24.20 | -0.82% | TWD 24.55 | TWD 24.55 | TWD 24.05 | 351.90K |
| 2026-05-25 | TWD 24.40 | -0.81% | TWD 24.50 | TWD 24.80 | TWD 24.30 | 543.90K |