OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan
· Delayed Price · Currency is TWD 24.35
+0.30 (1.25%)
Mar 10, 2026, 1:30 PM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 23.55 | 25.85 | 23.40 | 25.60 | 25.60 | 8.47% | 1,467,694 |
| Feb 11, 2026 | 23.75 | 24.10 | 23.40 | 23.60 | 23.60 | 1.72% | 574,160 |
| Feb 10, 2026 | 23.65 | 23.70 | 23.20 | 23.20 | 23.20 | -1.69% | 507,736 |
| Feb 9, 2026 | 24.50 | 24.65 | 23.60 | 23.60 | 23.60 | -1.87% | 451,655 |
| Feb 6, 2026 | 24.30 | 24.40 | 23.35 | 24.05 | 24.05 | 1.26% | 807,926 |
| Feb 5, 2026 | 24.20 | 24.25 | 23.50 | 23.75 | 23.75 | -1.04% | 521,797 |
| Feb 4, 2026 | 23.65 | 24.05 | 23.50 | 24.00 | 24.00 | 1.69% | 345,836 |
| Feb 3, 2026 | 23.55 | 23.75 | 23.25 | 23.60 | 23.60 | 1.94% | 319,251 |
| Feb 2, 2026 | 24.00 | 24.05 | 23.15 | 23.15 | 23.15 | -4.54% | 743,088 |
| Jan 30, 2026 | 25.05 | 25.05 | 24.10 | 24.25 | 24.25 | -2.22% | 559,180 |
| Jan 29, 2026 | 25.75 | 25.75 | 24.80 | 24.80 | 24.80 | -2.55% | 753,238 |
| Jan 28, 2026 | 25.60 | 26.05 | 25.45 | 25.45 | 25.45 | -0.20% | 606,172 |
| Jan 27, 2026 | 26.25 | 26.30 | 25.50 | 25.50 | 25.50 | -2.30% | 790,738 |
| Jan 26, 2026 | 26.00 | 26.30 | 25.55 | 26.10 | 26.10 | 0.38% | 934,079 |
| Jan 23, 2026 | 26.80 | 26.85 | 25.85 | 26.00 | 26.00 | -2.44% | 1,083,395 |
| Jan 22, 2026 | 27.10 | 27.20 | 26.20 | 26.65 | 26.65 | -0.19% | 1,273,858 |
| Jan 21, 2026 | 26.80 | 27.25 | 26.45 | 26.70 | 26.70 | -4.30% | 2,271,112 |
| Jan 20, 2026 | 26.60 | 29.00 | 26.45 | 27.90 | 27.90 | 5.48% | 10,703,925 |
| Jan 19, 2026 | 26.50 | 27.10 | 26.25 | 26.45 | 26.45 | -0.19% | 1,092,273 |
| Jan 16, 2026 | 27.40 | 27.50 | 26.50 | 26.50 | 26.50 | -3.28% | 1,703,816 |
| Jan 15, 2026 | 27.00 | 27.50 | 26.00 | 27.40 | 27.40 | 2.81% | 4,116,642 |
| Jan 14, 2026 | 24.50 | 26.65 | 24.40 | 26.65 | 26.65 | 9.90% | 2,869,920 |
| Jan 13, 2026 | 24.65 | 24.80 | 23.95 | 24.25 | 24.25 | -0.82% | 702,352 |
| Jan 12, 2026 | 24.40 | 24.70 | 24.40 | 24.45 | 24.45 | 0.20% | 528,908 |
| Jan 9, 2026 | 24.00 | 24.55 | 23.90 | 24.40 | 24.40 | 1.67% | 514,324 |
| Jan 8, 2026 | 24.70 | 24.75 | 23.95 | 24.00 | 24.00 | -5.51% | 1,545,759 |
| Jan 7, 2026 | 24.65 | 25.55 | 24.55 | 25.40 | 25.40 | 4.10% | 865,552 |
| Jan 6, 2026 | 24.80 | 24.85 | 24.25 | 24.40 | 24.40 | -1.21% | 949,939 |
| Jan 5, 2026 | 25.90 | 25.90 | 24.70 | 24.70 | 24.70 | -4.45% | 1,246,623 |
| Jan 2, 2026 | 25.10 | 25.90 | 25.10 | 25.85 | 25.85 | 3.19% | 730,686 |
| Dec 31, 2025 | 25.75 | 25.75 | 25.05 | 25.05 | 25.05 | -2.91% | 1,385,137 |
| Dec 30, 2025 | 25.85 | 25.95 | 25.30 | 25.80 | 25.80 | -0.19% | 980,808 |
| Dec 29, 2025 | 26.40 | 26.70 | 25.85 | 25.85 | 25.85 | -1.71% | 1,156,499 |
| Dec 26, 2025 | 26.75 | 27.00 | 26.20 | 26.30 | 26.30 | -1.68% | 1,271,021 |
| Dec 24, 2025 | 27.80 | 28.00 | 26.65 | 26.75 | 26.75 | -2.90% | 1,899,337 |
| Dec 23, 2025 | 27.40 | 28.25 | 27.20 | 27.55 | 27.55 | 1.47% | 4,145,501 |
| Dec 22, 2025 | 25.70 | 27.40 | 25.70 | 27.15 | 27.15 | 7.31% | 2,604,538 |
| Dec 19, 2025 | 25.60 | 26.20 | 25.25 | 25.30 | 25.30 | 0.20% | 845,579 |
| Dec 18, 2025 | 25.60 | 25.95 | 25.20 | 25.25 | 25.25 | -2.13% | 1,378,826 |
| Dec 17, 2025 | 26.55 | 26.85 | 25.75 | 25.80 | 25.80 | -2.82% | 1,830,986 |
| Dec 16, 2025 | 26.65 | 27.70 | 26.50 | 26.55 | 26.55 | -0.56% | 1,954,058 |
| Dec 15, 2025 | 27.00 | 27.40 | 26.50 | 26.70 | 26.70 | -1.11% | 1,399,037 |
| Dec 12, 2025 | 26.20 | 27.45 | 26.20 | 27.00 | 27.00 | 3.85% | 2,791,104 |
| Dec 11, 2025 | 26.70 | 26.95 | 26.00 | 26.00 | 26.00 | -2.44% | 1,675,791 |
| Dec 10, 2025 | 28.00 | 28.00 | 26.55 | 26.65 | 26.65 | -3.09% | 3,368,802 |
| Dec 9, 2025 | 26.00 | 27.50 | 25.50 | 27.50 | 27.50 | 7.21% | 3,718,473 |
| Dec 8, 2025 | 25.95 | 26.05 | 25.45 | 25.65 | 25.65 | -1.72% | 2,125,445 |
| Dec 5, 2025 | 28.10 | 28.15 | 26.10 | 26.10 | 26.10 | -10.00% | 7,740,895 |
| Dec 4, 2025 | 28.20 | 30.10 | 28.20 | 29.00 | 29.00 | 5.84% | 16,209,700 |
| Dec 3, 2025 | 26.10 | 27.80 | 25.65 | 27.40 | 27.40 | 5.38% | 5,364,956 |
| Dec 2, 2025 | 27.10 | 27.65 | 26.00 | 26.00 | 26.00 | -4.76% | 3,359,062 |
| Dec 1, 2025 | 27.00 | 28.30 | 26.45 | 27.30 | 27.30 | 2.82% | 9,454,538 |
| Nov 28, 2025 | 25.70 | 26.85 | 25.45 | 26.55 | 26.55 | 4.12% | 3,742,722 |
| Nov 27, 2025 | 25.75 | 26.35 | 25.20 | 25.50 | 25.50 | 0.79% | 2,425,788 |
| Nov 26, 2025 | 25.85 | 26.20 | 25.15 | 25.30 | 25.30 | -1.36% | 2,851,013 |
| Nov 25, 2025 | 25.00 | 26.70 | 24.90 | 25.65 | 25.65 | 3.01% | 5,156,279 |
| Nov 24, 2025 | 25.50 | 25.70 | 24.75 | 24.90 | 24.90 | -1.39% | 2,615,208 |
| Nov 21, 2025 | 25.50 | 26.10 | 24.85 | 25.25 | 25.25 | -3.44% | 8,900,669 |
| Nov 20, 2025 | 24.20 | 26.15 | 24.00 | 26.15 | 26.15 | 9.87% | 10,135,870 |
| Nov 19, 2025 | 23.05 | 24.30 | 22.80 | 23.80 | 23.80 | 3.93% | 1,710,356 |
| Nov 18, 2025 | 22.85 | 23.85 | 22.55 | 22.90 | 22.90 | -0.87% | 1,193,940 |
| Nov 17, 2025 | 23.65 | 24.80 | 23.10 | 23.10 | 23.10 | -0.43% | 2,969,739 |
| Nov 14, 2025 | 21.95 | 23.35 | 21.85 | 23.20 | 23.20 | 4.27% | 1,502,968 |
| Nov 13, 2025 | 21.85 | 22.90 | 21.85 | 22.25 | 22.25 | 4.95% | 2,773,843 |
| Nov 12, 2025 | 20.85 | 21.30 | 20.70 | 21.20 | 21.20 | 3.41% | 545,036 |
| Nov 11, 2025 | 20.60 | 20.85 | 20.50 | 20.50 | 20.50 | 0.74% | 424,139 |
| Nov 10, 2025 | 20.90 | 21.00 | 20.20 | 20.35 | 20.35 | -2.63% | 424,331 |
| Nov 7, 2025 | 21.10 | 21.35 | 20.60 | 20.90 | 20.90 | -3.02% | 728,636 |
| Nov 6, 2025 | 22.20 | 22.20 | 21.30 | 21.55 | 21.55 | -1.82% | 673,186 |
| Nov 5, 2025 | 21.20 | 22.20 | 20.95 | 21.95 | 21.95 | 2.57% | 1,336,536 |
| Nov 4, 2025 | 24.00 | 24.30 | 21.10 | 21.40 | 21.40 | -6.55% | 5,428,305 |
| Nov 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 9.83% | 884,116 |
| Oct 31, 2025 | 20.45 | 21.05 | 20.25 | 20.85 | 20.85 | 2.21% | 1,179,442 |
| Oct 30, 2025 | 19.45 | 20.60 | 19.45 | 20.40 | 20.40 | 5.15% | 688,572 |
| Oct 29, 2025 | 19.55 | 19.70 | 19.40 | 19.40 | 19.40 | - | 332,511 |
| Oct 28, 2025 | 19.90 | 19.90 | 19.30 | 19.40 | 19.40 | -2.02% | 327,236 |
| Oct 27, 2025 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -0.75% | 330,808 |
| Oct 23, 2025 | 19.85 | 20.00 | 19.80 | 19.95 | 19.95 | -0.75% | 175,105 |
| Oct 22, 2025 | 19.95 | 20.10 | 19.90 | 20.10 | 20.10 | 1.01% | 105,773 |
| Oct 21, 2025 | 20.00 | 20.45 | 19.85 | 19.90 | 19.90 | 0.25% | 396,056 |
| Oct 20, 2025 | 19.80 | 19.95 | 19.70 | 19.85 | 19.85 | -0.25% | 184,204 |
| Oct 17, 2025 | 20.00 | 20.05 | 19.75 | 19.90 | 19.90 | - | 231,593 |
| Oct 16, 2025 | 20.25 | 20.70 | 19.85 | 19.90 | 19.90 | -1.73% | 465,209 |
| Oct 15, 2025 | 19.65 | 20.25 | 19.65 | 20.25 | 20.25 | 2.27% | 296,567 |
| Oct 14, 2025 | 20.35 | 20.60 | 19.70 | 19.80 | 19.80 | -2.70% | 975,941 |
| Oct 13, 2025 | 19.95 | 20.50 | 19.80 | 20.35 | 20.35 | -1.45% | 704,896 |
| Oct 9, 2025 | 21.25 | 21.60 | 20.55 | 20.65 | 20.65 | -8.22% | 2,767,240 |
| Oct 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -9.82% | 741,764 |
| Oct 7, 2025 | 24.20 | 25.10 | 24.20 | 24.95 | 24.95 | 3.10% | 651,396 |
| Oct 3, 2025 | 23.70 | 24.25 | 23.70 | 24.20 | 24.20 | 1.68% | 402,466 |
| Oct 2, 2025 | 24.10 | 24.40 | 23.80 | 23.80 | 23.80 | -1.24% | 494,971 |