Opnet Technologies Co Ltd (8034)

8034
🏛️ Taiwan →
23.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 19.80 20.50 19.75 20.35 0.2M
2024-12-30 19.70 20.00 19.65 19.80 0.0M
2024-12-27 19.75 19.75 19.60 19.70 0.1M
2024-12-26 19.75 19.90 19.75 19.75 0.0M
2024-12-25 19.90 19.90 19.70 19.75 0.0M
2024-12-24 20.00 20.25 19.75 19.75 0.0M
2024-12-23 19.95 20.10 19.90 20.05 0.0M
2024-12-20 19.45 20.40 19.05 19.85 0.0M
2024-12-19 18.90 19.45 18.90 19.45 0.0M
2024-12-18 19.05 19.40 19.00 19.20 0.1M
2024-12-17 19.10 19.45 19.10 19.15 0.0M
2024-12-16 19.30 19.40 19.00 19.00 0.0M
2024-12-13 19.70 19.80 19.20 19.25 0.0M
2024-12-12 19.90 19.95 19.65 19.65 0.0M
2024-12-11 20.10 20.10 19.70 19.75 0.0M
2024-12-10 20.30 20.40 19.85 19.90 0.0M
2024-12-09 20.90 20.90 20.20 20.30 0.0M
2024-12-06 21.20 21.80 20.80 20.80 0.0M
2024-12-05 21.10 21.10 20.90 21.00 0.0M
2024-12-04 20.95 21.10 20.75 21.10 0.0M
2024-12-03 21.10 21.45 20.65 20.80 0.0M
2024-12-02 20.00 21.75 19.90 21.10 0.0M
2024-11-29 19.75 20.00 19.75 20.00 0.0M
2024-11-28 20.05 20.10 19.60 19.90 0.0M
2024-11-27 20.20 20.20 19.85 20.00 0.0M
2024-11-26 20.20 20.40 19.90 20.25 0.0M
2024-11-25 20.15 20.35 20.10 20.30 0.0M
2024-11-22 20.10 20.20 20.00 20.00 0.0M
2024-11-21 19.90 20.15 19.90 19.90 0.0M
2024-11-20 20.00 20.20 19.90 19.90 0.0M
2024-11-19 19.80 20.05 19.65 19.95 0.0M
2024-11-18 19.80 19.80 19.45 19.55 0.0M
2024-11-15 19.90 20.40 19.90 20.05 0.0M
2024-11-14 20.70 20.70 20.00 20.00 0.0M
2024-11-13 21.35 21.35 20.70 20.70 0.0M
2024-11-12 20.90 21.00 20.60 20.65 0.0M
2024-11-11 21.35 21.35 21.10 21.10 0.0M
2024-11-08 21.35 21.70 21.30 21.30 0.0M
2024-11-07 21.00 21.50 20.95 21.45 0.0M
2024-11-06 22.95 23.05 22.50 22.55 0.0M
2024-11-05 23.20 23.35 22.70 22.70 0.0M
2024-11-04 23.15 24.10 23.00 23.20 0.0M
2024-11-01 23.50 23.80 23.05 23.15 0.0M
2024-10-30 22.65 24.40 22.20 23.55 0.0M
2024-10-29 22.70 22.75 22.45 22.60 0.1M
2024-10-28 23.25 23.30 22.70 22.75 0.0M
2024-10-25 23.50 23.70 23.25 23.25 0.0M
2024-10-24 23.45 23.75 23.30 23.35 0.0M
2024-10-23 23.20 24.00 23.20 23.50 0.0M
2024-10-22 23.85 23.85 23.20 23.20 0.0M
2024-10-21 22.65 23.95 22.65 23.60 0.0M
2024-10-18 23.35 23.35 22.55 22.55 0.0M
2024-10-17 23.75 23.75 23.25 23.35 0.0M
2024-10-16 23.45 23.80 23.00 23.75 0.0M
2024-10-15 23.55 24.65 23.20 23.90 0.0M
2024-10-14 23.70 24.10 23.20 23.80 0.0M
2024-10-11 24.05 25.00 23.30 23.80 0.0M
2024-10-09 22.60 24.30 22.60 23.30 0.0M
2024-10-08 22.50 22.55 22.05 22.10 0.0M
2024-10-07 21.10 22.85 20.65 22.50 0.0M
2024-10-04 19.55 21.60 19.55 21.10 0.0M
2024-10-01 20.00 20.10 19.60 19.70 0.0M
2024-09-30 20.05 20.35 19.95 20.00 0.3M
2024-09-18 20.10 20.15 19.89 19.89 0.0M
2024-09-16 19.84 20.10 19.84 20.10 0.0M
2024-09-13 20.10 20.10 19.78 19.84 0.0M
2024-09-12 20.10 20.15 19.94 20.10 0.0M
2024-09-11 20.15 20.15 19.89 19.89 0.0M
2024-09-10 20.73 20.73 19.89 19.89 0.0M
2024-09-09 20.57 20.94 20.52 20.73 0.0M
2024-09-06 21.52 21.52 21.05 21.05 0.0M
2024-09-05 21.36 22.26 21.15 21.84 0.0M
2024-09-04 19.70 20.20 19.25 19.90 0.0M
2024-09-03 20.85 20.95 20.50 20.55 0.0M
2024-09-02 21.55 21.55 20.85 20.85 0.0M
2024-08-30 20.55 21.50 20.55 21.25 0.0M
2024-08-29 20.45 20.85 20.45 20.55 0.0M
2024-08-28 20.45 20.80 20.45 20.60 0.0M
2024-08-27 20.50 20.85 20.50 20.60 0.0M
2024-08-26 20.60 20.85 20.50 20.60 0.0M
2024-08-23 20.55 20.60 20.35 20.55 0.0M
2024-08-22 20.55 21.20 20.55 20.75 0.0M
2024-08-21 20.00 20.45 20.00 20.45 0.0M
2024-08-20 20.10 20.45 20.05 20.10 0.0M
2024-08-19 20.25 20.35 20.05 20.20 0.0M
2024-08-16 20.85 20.85 20.10 20.10 0.0M
2024-08-15 20.25 20.30 20.00 20.15 0.0M
2024-08-14 20.30 20.60 20.20 20.25 0.0M
2024-08-13 20.50 20.55 20.20 20.30 0.0M
2024-08-12 20.80 21.45 20.30 20.50 0.0M
2024-08-09 21.25 21.25 20.40 20.40 0.0M
2024-08-08 20.75 21.15 20.35 20.60 0.0M
2024-08-07 20.20 20.70 19.80 20.50 0.0M
2024-08-06 19.10 19.20 17.40 19.15 0.0M
2024-08-05 20.70 20.70 19.10 19.10 0.0M
2024-08-02 22.00 22.00 21.20 21.20 0.0M
2024-08-01 21.60 22.20 21.60 22.15 0.0M
2024-07-31 21.55 21.75 21.40 21.40 0.0M
2024-07-30 20.40 21.60 20.40 21.60 0.0M
2024-07-29 21.40 21.40 20.45 20.45 0.0M
2024-07-26 21.20 21.35 21.10 21.20 0.0M
2024-07-23 21.30 21.70 21.25 21.70 0.0M
2024-07-22 21.70 21.70 21.00 21.20 0.0M
2024-07-19 22.05 22.05 21.70 21.80 0.0M
2024-07-18 22.60 22.60 22.00 22.05 0.0M
2024-07-17 22.55 22.70 22.50 22.60 0.0M
2024-07-16 22.60 22.75 22.50 22.55 0.0M
2024-07-15 23.00 23.00 22.60 22.60 0.0M
2024-07-12 22.90 23.15 22.85 22.95 0.0M
2024-07-11 22.90 23.15 22.85 22.95 0.0M
2024-07-10 22.65 22.85 22.15 22.85 0.0M
2024-07-09 22.70 22.70 21.80 22.30 0.0M
2024-07-08 23.20 23.20 22.70 22.70 0.0M
2024-07-05 22.95 23.30 22.85 23.20 0.0M
2024-07-04 23.25 23.40 23.00 23.00 0.0M
2024-07-03 23.05 23.50 23.05 23.25 0.0M
2024-07-02 23.00 23.00 22.75 22.90 0.0M
2024-07-01 23.15 23.15 22.80 23.00 0.0M
2024-06-28 23.00 23.40 23.00 23.15 0.0M
2024-06-27 23.50 23.60 22.90 22.90 0.0M
2024-06-26 24.40 24.75 24.40 24.40 0.0M
2024-06-25 24.55 24.55 24.10 24.40 0.0M
2024-06-24 24.85 24.85 24.50 24.55 0.0M
2024-06-21 24.60 24.90 24.50 24.70 0.0M
2024-06-20 24.60 24.70 24.45 24.50 0.0M
2024-06-19 24.25 24.90 24.25 24.50 0.0M
2024-06-18 24.30 24.30 23.90 24.25 0.0M
2024-06-17 23.75 24.20 23.75 24.05 0.0M
2024-06-14 23.90 24.10 23.75 23.75 0.0M
2024-06-13 23.95 24.00 23.75 23.80 0.0M
2024-06-12 24.00 24.00 23.65 23.90 0.0M
2024-06-11 24.15 24.15 23.80 23.90 0.0M
2024-06-07 24.00 24.20 23.70 24.15 0.0M
2024-06-06 24.65 24.70 24.05 24.15 0.0M
2024-06-05 25.15 25.15 24.55 24.60 0.0M
2024-06-04 25.20 25.20 24.75 24.80 0.0M
2024-06-03 24.80 25.30 24.80 25.05 0.0M
2024-05-31 24.75 24.95 24.65 24.80 0.0M
2024-05-30 25.15 25.40 24.70 24.70 0.0M
2024-05-29 24.95 25.30 24.75 25.15 0.0M
2024-05-28 24.75 25.10 24.60 24.90 0.0M
2024-05-27 24.30 24.90 24.30 24.60 0.0M
2024-05-24 24.00 24.35 23.85 24.25 0.0M
2024-05-23 24.80 24.80 24.15 24.15 0.0M
2024-05-22 25.20 25.20 24.70 24.80 0.0M
2024-05-21 24.15 25.30 24.10 25.05 0.0M
2024-05-20 24.00 24.35 23.95 24.10 0.0M
2024-05-17 24.00 24.15 23.80 24.00 0.0M
2024-05-16 24.00 24.05 23.80 23.80 0.0M
2024-05-15 24.15 24.35 23.85 23.85 0.0M
2024-05-14 23.85 24.15 23.85 24.00 0.0M
2024-05-13 24.10 24.15 23.70 23.95 0.0M
2024-05-10 24.35 24.35 23.85 24.10 0.0M
2024-05-09 24.70 24.75 24.15 24.25 0.0M
2024-05-08 24.20 24.75 24.20 24.65 0.0M
2024-05-07 24.40 24.65 24.05 24.55 0.0M
2024-05-06 24.35 24.40 24.10 24.40 0.0M
2024-05-03 24.55 24.70 24.25 24.35 0.0M
2024-05-02 24.30 24.50 24.05 24.40 0.0M
2024-04-30 24.30 24.30 24.00 24.20 0.0M
2024-04-29 24.05 24.40 24.00 24.25 0.0M
2024-04-26 24.20 24.20 23.60 23.90 0.0M
2024-04-25 23.90 24.30 23.85 23.90 0.0M
2024-04-24 23.00 23.90 23.00 23.75 0.0M
2024-04-23 22.95 23.30 22.65 22.90 0.0M
2024-04-22 23.10 23.40 22.80 22.90 0.0M
2024-04-19 23.85 23.85 22.50 23.30 0.0M
2024-04-18 23.90 24.25 23.55 23.90 0.0M
2024-04-17 24.05 24.25 23.85 23.90 0.0M
2024-04-16 24.30 24.30 23.50 23.70 0.0M
2024-04-15 25.10 25.10 24.55 24.55 0.0M
2024-04-12 25.30 25.40 25.10 25.15 0.0M
2024-04-11 25.70 25.70 25.15 25.25 0.0M
2024-04-10 25.35 25.75 25.20 25.70 0.0M
2024-04-09 25.80 26.00 25.10 25.40 0.0M
2024-04-08 27.50 27.95 27.50 27.85 0.0M
2024-04-03 27.30 27.60 27.00 27.50 0.0M
2024-04-02 27.50 27.75 27.30 27.30 0.0M
2024-04-01 27.25 27.55 27.15 27.30 0.0M
2024-03-29 27.80 28.05 27.15 27.15 0.0M
2024-03-28 28.10 28.10 27.55 27.60 0.0M
2024-03-27 27.80 28.10 27.45 27.70 0.0M
2024-03-26 28.80 28.80 27.50 27.60 0.0M
2024-03-25 28.15 28.70 27.75 28.40 0.0M
2024-03-22 28.50 28.90 27.85 27.85 0.0M
2024-03-21 28.55 28.65 28.20 28.35 0.0M
2024-03-20 27.70 28.95 27.55 28.85 0.0M
2024-03-19 27.85 28.00 27.45 27.50 0.0M
2024-03-18 27.60 27.90 27.20 27.90 0.0M
2024-03-15 27.90 28.10 27.40 27.40 0.0M
2024-03-14 28.15 28.20 27.25 27.70 0.0M
2024-03-13 28.90 29.00 27.75 27.90 0.0M
2024-03-12 28.95 29.40 28.25 28.60 0.0M
2024-03-11 27.50 29.15 27.50 28.85 0.0M
2024-03-08 28.70 28.70 27.00 27.15 0.0M
2024-03-07 32.00 32.40 28.45 28.45 0.0M
2024-03-06 29.85 31.10 29.70 31.10 0.0M
2024-03-05 27.20 28.30 26.75 28.30 0.0M
2024-03-04 26.45 27.50 26.40 27.05 0.0M
2024-03-01 25.50 26.80 25.15 26.60 0.0M
2024-02-29 25.75 25.90 25.15 25.35 0.0M
2024-02-27 26.75 26.75 25.60 25.75 0.0M
2024-02-26 26.45 26.90 26.40 26.45 0.0M
2024-02-23 27.10 27.20 26.10 26.25 0.0M
2024-02-22 27.20 27.35 26.85 26.90 0.0M
2024-02-21 26.70 27.20 26.60 26.90 0.0M
2024-02-20 27.40 27.45 26.55 26.65 0.0M
2024-02-19 26.55 27.35 26.50 27.35 0.0M
2024-02-16 25.55 27.15 25.55 26.55 0.0M
2024-02-15 26.05 26.45 25.40 25.45 0.0M
2024-02-05 26.40 26.40 25.25 25.70 0.0M
2024-02-02 27.00 27.25 26.20 26.20 0.0M
2024-02-01 27.40 27.40 26.70 26.85 0.0M
2024-01-31 27.75 28.20 27.30 27.35 0.0M
2024-01-30 28.90 29.15 27.70 27.70 0.0M
2024-01-29 28.75 29.50 28.30 28.95 0.0M
2024-01-26 29.85 30.00 28.55 28.55 0.0M
2024-01-25 31.60 31.60 29.95 30.30 0.0M
2024-01-24 33.45 33.90 31.65 31.85 0.0M
2024-01-23 33.30 33.80 32.65 33.35 0.0M
2024-01-22 33.30 33.70 31.80 33.10 0.0M
2024-01-19 32.50 33.70 32.00 33.60 0.0M
2024-01-18 33.45 33.45 30.80 32.35 0.0M
2024-01-17 30.45 30.70 30.00 30.45 0.0M
2024-01-16 29.95 30.75 29.70 30.75 0.0M
2024-01-15 28.00 30.20 27.30 29.95 0.0M
2024-01-12 26.65 27.85 26.40 27.75 0.0M
2024-01-11 24.85 26.85 24.80 26.50 0.0M
2024-01-10 22.05 24.50 22.05 24.50 0.0M
2024-01-09 22.55 22.55 21.75 22.30 0.0M
2024-01-08 23.05 23.30 22.20 22.20 0.0M
2024-01-05 24.10 24.90 24.10 24.65 0.0M
2024-01-04 24.55 24.85 24.05 24.05 0.0M
2024-01-03 25.00 25.20 24.50 24.65 0.0M
2024-01-02 25.15 25.40 24.75 25.00 0.0M