Taipei Exchange - Delayed Quote TWD

OPNET Technologies Co., Ltd. (8034.TWO)

Compare
20.10
0.00
(0.00%)
As of 11:08:45 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202520.0520.1020.0520.1020.1028,339
Jan 20, 202520.2020.4020.0020.1020.10176,000
Jan 17, 202520.3520.5020.1020.1520.15265,000
Jan 16, 202520.7521.1020.3520.5020.50173,000
Jan 15, 202520.4020.6520.3020.5520.55189,000
Jan 14, 202520.2020.5520.2020.4020.40151,000
Jan 13, 202521.4021.4020.2520.3520.35475,000
Jan 10, 202521.2022.1521.1021.3521.351,311,000
Jan 9, 202522.9023.0021.1521.1521.151,027,000
Jan 8, 202523.0023.4521.5022.5522.553,170,000
Jan 7, 202522.1022.3021.3521.4021.40274,000
Jan 6, 202521.0521.9521.0021.9021.90602,000
Jan 3, 202521.0521.3520.8020.9520.95210,000
Jan 2, 202520.4521.3020.4521.0521.05461,000
Dec 31, 202419.8020.5019.7520.3520.35211,000
Dec 30, 202419.7020.0019.6519.8019.8055,000
Dec 27, 202419.7519.7519.6019.7019.7093,000
Dec 26, 202419.7519.9019.7519.7519.7558,000
Dec 25, 202419.9019.9019.7019.7519.7545,000
Dec 24, 202420.0020.2519.7519.7519.75112,000
Dec 23, 202419.9520.1019.9020.0520.0575,000
Dec 20, 202419.4520.4019.0519.8519.85332,000
Dec 19, 202418.9019.4518.9019.4519.4583,000
Dec 18, 202419.0519.4019.0019.2019.20129,000
Dec 17, 202419.1019.4519.1019.1519.1582,000
Dec 16, 202419.3019.4019.0019.0019.00105,000
Dec 13, 202419.7019.8019.2019.2519.25162,000
Dec 12, 202419.9019.9519.6519.6519.6587,000
Dec 11, 202420.1020.1019.7019.7519.75114,000
Dec 10, 202420.3020.4019.8519.9019.90114,000
Dec 9, 202420.9020.9020.2020.3020.30148,000
Dec 6, 202421.2021.8020.8020.8020.80160,000
Dec 5, 202421.1021.1020.9021.0021.00106,000
Dec 4, 202420.9521.1020.7521.1021.10160,000
Dec 3, 202421.1021.4520.6520.8020.80340,000
Dec 2, 202420.0021.7519.9021.1021.101,153,000
Nov 29, 202419.7520.0019.7520.0020.0048,000
Nov 28, 202420.0520.1019.6019.9019.90105,000
Nov 27, 202420.2020.2019.8520.0020.00119,000
Nov 26, 202420.2020.4019.9020.2520.25141,000
Nov 25, 202420.1520.3520.1020.3020.3064,000
Nov 22, 202420.1020.2020.0020.0020.0098,000
Nov 21, 202419.9020.1519.9019.9019.90113,000
Nov 20, 202420.0020.2019.9019.9019.90169,869
Nov 19, 202419.8020.0519.6519.9519.9598,000
Nov 18, 202419.8019.8019.4519.5519.55165,000
Nov 15, 202419.9020.4019.9020.0520.05139,000
Nov 14, 202420.7020.7020.0020.0020.00294,000
Nov 13, 202421.3521.3520.7020.7020.70103,000
Nov 12, 202420.9021.0020.6020.6520.65143,000
Nov 11, 202421.3521.3521.1021.1021.10122,000
Nov 8, 202421.3521.7021.3021.3021.30218,000
Nov 7, 202421.0021.5020.9521.4521.45628,000
Nov 6, 202422.9523.0522.5022.5522.55174,000
Nov 5, 202423.2023.3522.7022.7022.70390,000
Nov 4, 202423.1524.1023.0023.2023.20855,000
Nov 1, 202423.5023.8023.0523.1523.15471,000
Oct 30, 202422.6524.4022.2023.5523.552,198,000
Oct 29, 202422.7022.7522.4522.6022.60127,000
Oct 28, 202423.2523.3022.7022.7522.75230,000
Oct 25, 202423.5023.7023.2523.2523.25235,000
Oct 24, 202423.4523.7523.3023.3523.35369,000
Oct 23, 202423.2024.0023.2023.5023.50316,000
Oct 22, 202423.8523.8523.2023.2023.20292,000
Oct 21, 202422.6523.9522.6523.6023.60671,000
Oct 18, 202423.3523.3522.5522.5522.55566,000
Oct 17, 202423.7523.7523.2523.3523.35483,000
Oct 16, 202423.4523.8023.0023.7523.75709,000
Oct 15, 202423.5524.6523.2023.9023.901,759,000
Oct 14, 202423.7024.1023.2023.8023.801,236,000
Oct 11, 202424.0525.0023.3023.8023.804,120,000
Oct 9, 202422.6024.3022.6023.3023.302,897,000
Oct 8, 202422.5022.5522.0522.1022.10415,000
Oct 7, 202421.1022.8520.6522.5022.501,379,000
Oct 4, 202419.5521.6019.5521.1021.10511,000
Oct 1, 202420.0020.1019.6019.7019.70234,000
Sep 30, 202420.0520.3519.9520.0020.00305,000
Sep 27, 202421.0021.0021.0021.0021.00-
Sep 26, 202421.0021.0021.0021.0021.00-
Sep 25, 202421.0021.0021.0021.0021.00-
Sep 24, 202421.0021.0021.0021.0021.00-
Sep 23, 202421.0021.0021.0021.0021.00-
Sep 20, 202421.0021.0021.0021.0021.00-
Sep 19, 202421.0021.0021.0021.0021.00-
Sep 18, 202421.2221.2821.0021.0021.00161,100
Sep 16, 202420.9421.2220.9421.2221.22114,300
Sep 13, 202421.2221.2220.8920.9420.94162,900
Sep 12, 202421.2221.2821.0621.2221.22104,400
Sep 11, 202421.2821.2821.0021.0021.0090,000
Sep 10, 202421.8921.8921.0021.0021.00222,300
Sep 9, 202421.7222.1121.6721.8921.89135,900
Sep 6, 202422.7222.7222.2222.2222.22324,000
Sep 5, 202422.5623.5022.3323.0623.06419,400
Sep 4, 202421.8922.4421.3922.1122.11206,100
Sep 3, 202423.1723.2822.7822.8322.83156,600
Sep 2, 202423.9423.9423.1723.1723.17200,700
Aug 30, 202422.8323.8922.8323.6123.61476,100
Aug 29, 202422.7223.1722.7222.8322.8396,300
Aug 28, 202422.7223.1122.7222.8922.89117,000
Aug 27, 202422.7823.1722.7822.8922.8999,000
Aug 26, 202422.8923.1722.7822.8922.89168,300
Aug 23, 202422.8322.8922.6122.8322.8368,400
Aug 22, 202422.8323.5622.8323.0623.06275,400
Aug 21, 202422.2222.7222.2222.7222.72225,000
Aug 20, 202422.3322.7222.2822.3322.33269,100
Aug 19, 202422.5022.6122.2822.4422.44128,700
Aug 16, 202423.1723.1722.3322.3322.33146,700
Aug 15, 202422.5022.5622.2222.3922.39135,000
Aug 14, 202422.5622.8922.4422.5022.50182,700
Aug 13, 202422.7822.8322.4422.5622.56141,300
Aug 12, 202423.1123.8322.5622.7822.78132,300
Aug 9, 202423.6123.6122.6722.6722.67224,100
Aug 8, 202423.0623.5022.6122.8922.89157,500
Aug 7, 202422.4423.0022.0022.7822.78404,100
Aug 6, 202421.2221.3319.3321.2821.28557,100
Aug 5, 202423.0023.0021.2221.2221.22474,300
Aug 2, 202424.4424.4423.5623.5623.56128,700
Aug 1, 202424.0024.6724.0024.6124.61176,400
Jul 31, 202423.9424.1723.7823.7823.78136,800
Jul 30, 202422.6724.0022.6724.0024.00179,100
Jul 29, 202423.7823.7822.7222.7222.72232,200
Jul 26, 202423.5623.7223.4423.5623.56129,600
Jul 23, 202423.6724.1123.6124.1124.11191,700
Jul 22, 202424.1124.1123.3323.5623.56372,600
Jul 19, 202424.5024.5024.1124.2224.22262,800
Jul 18, 202425.1125.1124.4424.5024.50389,700
Jul 17, 202425.0625.2225.0025.1125.11247,500
Jul 16, 202425.1125.2825.0025.0625.06231,300
Jul 15, 202425.5625.5625.1125.1125.11125,100
Jul 12, 202425.4425.7225.3925.5025.50171,000
Jul 11, 202425.4425.7225.3925.5025.50233,100
Jul 10, 202425.1725.3924.6125.3925.39318,600
Jul 9, 202425.2225.2224.2224.7824.78531,900
Jul 8, 202425.7825.7825.2225.2225.22537,300
Jul 5, 202425.5025.8925.3925.7825.78504,900
Jul 4, 202425.8326.0025.5625.5625.56183,600
Jul 3, 202425.6126.1125.6125.8325.83225,000
Jul 2, 202425.5625.5625.2825.4425.44201,600
Jul 1, 202425.7225.7225.3325.5625.56280,800
Jun 28, 202425.5626.0025.5625.7225.72158,400
Jun 27, 202426.1126.2225.4425.4425.44402,300
Jun 26, 202427.1127.5027.1127.1127.11443,700
Jun 25, 202427.2827.2826.7827.1127.11270,000
Jun 24, 202427.6127.6127.2227.2827.28276,300
Jun 21, 202427.3327.6727.2227.4427.44421,200
Jun 20, 202427.3327.4427.1727.2227.22199,800
Jun 19, 202426.9427.6726.9427.2227.22765,000
Jun 18, 202427.0027.0026.5626.9426.94337,500
Jun 17, 202426.3926.8926.3926.7226.72329,400
Jun 14, 202426.5626.7826.3926.3926.39380,700
Jun 13, 202426.6126.6726.3926.4426.44282,600
Jun 12, 202426.6726.6726.2826.5626.56264,600
Jun 11, 202426.8326.8326.4426.5626.56256,500
Jun 7, 202426.6726.8926.3326.8326.83436,500
Jun 6, 202427.3927.4426.7226.8326.83481,500
Jun 5, 202427.9427.9427.2827.3327.33182,700
Jun 4, 202428.0028.0027.5027.5627.56243,000
Jun 3, 202427.5628.1127.5627.8327.83566,100
May 31, 202427.5027.7227.3927.5627.56243,000
May 30, 202427.9428.2227.4427.4427.44528,300
May 29, 202427.7228.1127.5027.9427.94527,400
May 28, 202427.5027.8927.3327.6727.67360,900
May 27, 202427.0027.6727.0027.3327.33477,000
May 24, 202426.6727.0626.5026.9426.94285,300
May 23, 202427.5627.5626.8326.8326.83597,600
May 22, 202428.0028.0027.4427.5627.56794,700
May 21, 202426.8328.1126.7827.8327.831,284,300
May 20, 202426.6727.0626.6126.7826.78288,000
May 17, 202426.6726.8326.4426.6726.67353,700
May 16, 202426.6726.7226.4426.4426.44228,600
May 15, 202426.8327.0626.5026.5026.50272,700
May 14, 202426.5026.8326.5026.6726.67201,600
May 13, 202426.7826.8326.3326.6126.61270,900
May 10, 202427.0627.0626.5026.7826.78408,600
May 9, 202427.4427.5026.8326.9426.94348,300
May 8, 202426.8927.5026.8927.3927.39470,700
May 7, 202427.1127.3926.7227.2827.28393,300
May 6, 202427.0627.1126.7827.1127.11382,500
May 3, 202427.2827.4426.9427.0627.06448,200
May 2, 202427.0027.2226.7227.1127.11364,500
Apr 30, 202427.0027.0026.6726.8926.89189,900
Apr 29, 202426.7227.1126.6726.9426.94468,000
Apr 26, 202426.8926.8926.2226.5626.56492,300
Apr 25, 202426.5627.0026.5026.5626.56615,600
Apr 24, 202425.5626.5625.5626.3926.39534,600
Apr 23, 202425.5025.8925.1725.4425.44353,700
Apr 22, 202425.6726.0025.3325.4425.44478,800
Apr 19, 202426.5026.5025.0025.8925.89944,100
Apr 18, 202426.5626.9426.1726.5626.56454,500
Apr 17, 202426.7226.9426.5026.5626.56552,600
Apr 16, 202427.0027.0026.1126.3326.331,134,900
Apr 15, 202427.8927.8927.2827.2827.28700,200
Apr 12, 202428.1128.2227.8927.9427.94726,300
Apr 11, 202428.5628.5627.9428.0628.06801,000
Apr 10, 202428.1728.6128.0028.5628.56685,800
Apr 9, 202428.6728.8927.8928.2228.223,464,100
Apr 8, 202430.5631.0630.5630.9430.94796,500
Apr 3, 202430.3330.6730.0030.5630.56616,500
Apr 2, 202430.5630.8330.3330.3330.33565,200
Apr 1, 202430.2830.6130.1730.3330.33473,400
Mar 29, 202430.8931.1730.2230.2830.28603,000
Mar 28, 202431.2231.2230.6130.6730.67664,200
Mar 27, 202430.8931.2230.5030.7830.781,026,000
Mar 26, 202430.9430.9430.9430.9430.94-
Mar 25, 202430.9430.9430.9430.9430.94-
Mar 22, 202431.6732.1130.9430.9430.941,318,500
Mar 21, 202431.7231.8331.3331.5031.501,839,600
Mar 20, 202430.5630.5630.5630.5630.56-
Mar 19, 202430.9431.1130.5030.5630.561,000,800
Mar 18, 202430.4430.4430.4430.4430.44-
Mar 15, 202431.0031.2230.4430.4430.441,138,500
Mar 14, 202431.2831.3330.2830.7830.781,541,700
Mar 13, 202432.1132.2230.8331.0031.002,177,100
Mar 12, 202432.1732.6731.3931.7831.783,366,000
Mar 11, 202430.5632.3930.5632.0632.063,642,300
Mar 8, 202431.8931.8930.0030.1730.173,926,700
Mar 7, 202435.5636.0031.6131.6131.6117,385,300
Mar 6, 202433.1734.5633.0034.5634.5613,400,100
Mar 5, 202430.2231.4429.7231.4431.443,980,700
Mar 4, 202429.3930.5629.3330.0630.062,679,300
Mar 1, 202428.3329.7827.9429.5629.562,445,300
Feb 29, 202428.6128.7827.9428.1728.171,442,700
Feb 27, 202429.7229.7228.4428.6128.611,555,200
Feb 26, 202429.3929.8929.3329.3929.39999,900
Feb 23, 202430.1130.2229.0029.1729.171,885,500
Feb 22, 202430.2230.3929.8329.8929.891,449,000
Feb 21, 202429.6730.2229.5629.8929.891,755,900
Feb 20, 202430.4430.5029.5029.6129.612,325,600
Feb 19, 202429.5030.3929.4430.3930.392,346,300
Feb 16, 202428.3930.1728.3929.5029.503,839,400
Feb 15, 202428.9429.3928.2228.2828.282,214,000
Feb 5, 202429.3329.3328.0628.5628.561,993,500
Feb 2, 202430.0030.2829.1129.1129.112,720,700
Feb 1, 202430.4430.4429.6729.8329.832,029,500
Jan 31, 202430.8331.3330.3330.3930.391,996,200
Jan 30, 202432.1132.3930.7830.7830.783,128,400
Jan 29, 202431.9432.7831.4432.1732.173,631,500
Jan 26, 202433.1733.3331.7231.7231.727,551,000
Jan 25, 202435.1135.1133.2833.6733.6710,027,800
Jan 24, 202437.1737.6735.1735.3935.3913,601,700
Jan 23, 202437.0037.5636.2837.0637.0612,209,400
Jan 22, 202437.0037.4435.3336.7836.7814,445,900

Related Tickers

8176.TWO Z-Com, Inc.
13.85
0.00%
 
8048.TWO Ruby Tech Corporation
48.10
+0.73%
 
6148.TWO Azion Corporation
25.40
0.00%
 
6470.TWO U-MEDIA Communications, Inc.
49.20
0.00%
 
6465.TWO ATrack Technology Inc.
18.20
+1.11%
 
3466.TWO Skardin Industrial Corporation
52.10
+1.96%
 
3221.TWO Tai-Saw Technology Co.,Ltd.
23.30
-0.85%
 
5353.TWO Tailyn Technologies, Inc.
32.45
+0.62%
 
8059.TWO CastleNet Technology Inc.
32.70
+2.83%
 
6142.TW Cameo Communications, Inc.
10.60
0.00%