Opnet Technologies Co., Ltd. 8034
TPEX · Tayvan · Elektronik Teknoloji
TWD 20,00+0,05 (+%0,25)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19,95 | %0,00 | TWD 20,00 | TWD 20,25 | TWD 19,75 | 44,01K |
| 2026-10-01 | TWD 19,95 | -%1,97 | TWD 20,35 | TWD 20,35 | TWD 19,95 | 69,00K |
| 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 |