OPNET Technologies Co., Ltd. (TPEX:8034)
Taiwan
· Delayed Price · Currency is TWD 23.85
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
OPNET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 25.05 | 25.40 | 24.70 | 24.70 | 24.70 | -1.40% | 477,522 |
| Mar 19, 2026 | 25.60 | 25.70 | 25.05 | 25.05 | 25.05 | -1.96% | 656,356 |
| Mar 18, 2026 | 25.50 | 25.80 | 25.05 | 25.55 | 25.55 | 0.99% | 623,642 |
| Mar 17, 2026 | 25.00 | 25.65 | 24.90 | 25.30 | 25.30 | 2.02% | 569,940 |
| Mar 16, 2026 | 25.25 | 25.25 | 24.60 | 24.80 | 24.80 | -1.39% | 530,601 |
| Mar 13, 2026 | 24.25 | 25.95 | 24.25 | 25.15 | 25.15 | 2.65% | 827,149 |
| Mar 12, 2026 | 24.85 | 25.10 | 24.20 | 24.50 | 24.50 | -1.80% | 690,714 |
| Mar 11, 2026 | 24.80 | 25.15 | 24.50 | 24.95 | 24.95 | 2.46% | 442,356 |
| Mar 10, 2026 | 24.50 | 24.80 | 24.05 | 24.35 | 24.35 | 1.25% | 556,219 |
| 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% | 592,298 |
| 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% | 10,703,920 |
| 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 |