Opnet Technologies Co Ltd (8034)

8034
🏛️ Taïwan →
23.80
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 24.10 24.40 23.80 23.80 0.5M
2025-10-01 24.45 24.65 23.85 24.10 0.5M
2025-09-30 23.95 24.40 23.95 24.30 0.3M
2025-09-26 24.60 24.60 23.95 24.10 0.7M
2025-09-25 24.95 25.35 24.60 24.60 0.5M
2025-09-24 25.05 25.20 24.40 25.20 0.7M
2025-09-23 25.40 25.75 25.05 25.05 0.7M
2025-09-22 24.95 26.15 24.95 25.50 1.8M
2025-09-19 24.75 24.90 24.30 24.85 0.6M
2025-09-18 24.50 25.00 24.30 24.75 0.9M
2025-09-17 24.10 24.70 24.10 24.45 0.8M
2025-09-16 24.75 24.85 23.95 24.10 1.3M
2025-09-15 24.90 25.30 24.75 24.80 1.1M
2025-09-12 25.50 26.00 25.20 25.40 1.0M
2025-09-11 26.10 26.35 25.10 25.45 2.1M
2025-09-10 26.30 26.50 25.10 25.65 3.0M
2025-09-09 26.70 27.10 25.40 26.30 4.6M
2025-09-08 25.55 26.80 25.10 26.40 8.8M
2025-09-05 24.40 24.40 23.90 24.40 2.7M
2025-09-04 23.05 23.30 22.20 22.20 1.1M
2025-09-03 23.00 23.45 22.75 23.00 0.7M
2025-09-02 24.00 24.00 23.00 23.00 1.2M
2025-09-01 23.40 24.10 22.80 23.85 1.3M
2025-08-29 23.90 24.20 23.35 23.40 1.7M
2025-08-28 22.35 24.50 22.30 23.60 5.3M
2025-08-27 23.80 23.85 22.10 22.30 2.2M
2025-08-26 22.55 23.95 22.35 23.85 2.4M
2025-08-25 22.20 22.60 22.15 22.45 1.1M
2025-08-22 21.70 22.20 21.55 21.80 0.5M
2025-08-21 21.50 21.85 21.50 21.60 0.4M
2025-08-20 21.20 21.50 20.60 21.35 0.6M
2025-08-19 22.30 22.30 21.15 21.20 1.3M
2025-08-18 22.30 22.50 21.90 22.05 1.1M
2025-08-15 22.60 22.80 22.00 22.05 0.9M
2025-08-14 22.60 22.80 21.70 22.25 1.4M
2025-08-13 21.50 22.65 21.50 22.00 2.1M
2025-08-12 22.30 22.30 21.40 21.45 2.2M
2025-08-11 21.45 22.10 21.30 21.60 4.4M
2025-08-08 20.15 21.00 19.75 20.10 1.8M
2025-08-07 20.40 20.95 20.10 20.30 5.5M
2025-08-06 18.95 19.35 18.95 19.05 0.3M
2025-08-05 18.95 19.35 18.85 18.95 0.4M
2025-08-04 18.05 18.90 18.05 18.85 0.3M
2025-08-01 17.80 18.30 17.55 18.25 0.2M
2025-07-31 18.40 18.50 17.85 18.00 0.3M
2025-07-30 17.85 18.40 17.70 18.30 0.3M
2025-07-29 17.75 17.95 17.55 17.85 0.1M
2025-07-28 17.95 18.10 17.70 17.90 0.3M
2025-07-25 18.05 18.20 17.90 17.90 0.1M
2025-07-24 18.20 18.25 18.05 18.10 0.1M
2025-07-23 17.90 18.30 17.90 18.20 0.2M
2025-07-22 18.55 18.60 17.75 17.90 0.3M
2025-07-21 18.30 18.60 18.20 18.50 0.2M
2025-07-18 18.00 18.50 18.00 18.20 0.4M
2025-07-17 17.80 18.05 17.80 17.90 0.2M
2025-07-16 17.90 18.15 17.80 17.80 0.1M
2025-07-15 17.80 18.05 17.75 17.85 0.1M
2025-07-14 18.10 18.10 17.65 17.70 0.2M
2025-07-11 17.55 17.90 17.55 17.75 0.2M
2025-07-10 17.85 17.95 17.65 17.65 0.2M
2025-07-09 17.85 17.85 17.60 17.85 0.3M
2025-07-08 17.55 19.10 17.55 17.85 1.9M
2025-07-07 17.15 17.95 17.15 17.55 0.7M
2025-07-04 18.60 18.60 18.15 18.20 0.2M
2025-07-03 18.45 18.75 18.15 18.50 0.4M
2025-07-02 18.55 18.55 18.35 18.40 0.2M
2025-07-01 18.25 18.85 18.25 18.55 0.5M
2025-06-30 18.60 18.70 18.05 18.25 0.3M
2025-06-27 19.20 19.30 18.90 19.00 0.4M
2025-06-26 19.45 19.70 19.00 19.00 0.5M
2025-06-25 18.50 19.65 18.30 19.55 0.8M
2025-06-24 18.45 18.70 18.25 18.25 0.2M
2025-06-23 18.00 18.45 17.85 18.15 0.2M
2025-06-20 18.70 18.90 18.05 18.25 0.3M
2025-06-19 19.25 19.40 18.75 18.75 0.3M
2025-06-18 19.30 19.40 18.90 19.05 0.4M
2025-06-17 19.70 19.70 19.25 19.30 0.4M
2025-06-16 19.40 19.90 19.30 19.45 0.5M
2025-06-13 19.30 19.65 19.25 19.40 0.5M
2025-06-12 19.60 19.75 19.15 19.25 1.1M
2025-06-11 19.55 20.80 19.35 19.40 2.9M
2025-06-10 19.50 19.60 18.80 19.30 2.2M
2025-06-09 19.50 19.50 19.05 19.50 2.6M
2025-06-06 17.75 17.75 17.75 17.75 0.3M
2025-06-05 16.15 16.15 16.00 16.15 0.1M
2025-06-04 15.90 16.10 15.90 15.95 0.1M
2025-06-03 15.80 16.00 15.80 15.80 0.0M
2025-06-02 15.90 15.90 15.75 15.75 0.0M
2025-05-29 16.15 16.25 15.85 15.85 0.1M
2025-05-28 15.90 16.00 15.70 15.75 0.0M
2025-05-27 16.00 16.05 15.80 15.80 0.1M
2025-05-26 15.75 15.90 15.75 15.85 0.0M
2025-05-23 16.00 16.10 15.80 15.85 0.0M
2025-05-22 15.75 15.95 15.60 15.95 0.1M
2025-05-21 15.85 15.90 15.70 15.80 0.1M
2025-05-20 16.15 16.35 15.90 15.90 0.1M
2025-05-19 16.10 16.15 16.10 16.10 0.0M
2025-05-16 16.25 16.25 16.00 16.15 0.2M
2025-05-15 16.70 16.75 16.25 16.25 0.1M
2025-05-14 16.55 16.80 16.50 16.70 0.1M
2025-05-13 16.60 16.60 16.40 16.45 0.1M
2025-05-12 16.40 16.70 16.40 16.50 0.1M
2025-05-09 16.40 16.40 16.25 16.30 0.1M
2025-05-08 16.25 16.50 16.25 16.35 0.1M
2025-05-07 16.15 16.20 16.10 16.20 0.0M
2025-05-06 16.30 16.60 16.15 16.15 0.1M
2025-05-05 16.50 16.70 16.15 16.15 0.1M
2025-05-02 16.30 16.50 16.30 16.45 0.1M
2025-04-30 16.50 16.60 16.20 16.20 0.1M
2025-04-29 16.35 16.60 16.35 16.50 0.1M
2025-04-28 16.00 16.30 16.00 16.15 0.1M
2025-04-25 15.80 16.05 15.80 16.00 0.1M
2025-04-24 15.90 16.00 15.70 15.70 0.0M
2025-04-23 15.70 15.80 15.70 15.70 0.1M
2025-04-22 15.10 15.70 15.10 15.35 0.0M
2025-04-21 15.95 16.30 15.50 15.50 0.1M
2025-04-18 16.00 16.45 15.75 15.95 0.1M
2025-04-17 15.75 16.00 15.75 16.00 0.1M
2025-04-16 16.20 16.30 16.05 16.10 0.1M
2025-04-15 15.55 16.40 15.55 16.35 0.2M
2025-04-14 15.50 15.70 15.30 15.35 0.2M
2025-04-11 13.40 15.40 13.40 15.25 0.2M
2025-04-10 14.80 14.85 14.45 14.85 0.2M
2025-04-09 15.00 15.00 13.50 13.50 0.7M
2025-04-08 15.00 15.15 15.00 15.00 0.5M
2025-04-07 16.65 16.65 16.65 16.65 0.1M
2025-04-02 18.50 18.65 18.45 18.45 0.1M
2025-04-01 18.45 18.80 18.45 18.55 0.1M
2025-03-31 19.40 19.40 18.35 18.35 0.2M
2025-03-28 19.35 19.80 19.00 19.00 0.3M
2025-03-27 19.55 19.55 19.40 19.45 0.1M
2025-03-26 19.70 19.80 19.60 19.70 0.1M
2025-03-25 19.85 19.95 19.60 19.65 0.2M
2025-03-24 20.15 20.15 19.75 19.80 0.1M
2025-03-21 19.65 20.10 19.65 19.90 0.3M
2025-03-20 19.35 19.85 19.35 19.65 0.3M
2025-03-19 19.30 19.50 19.30 19.30 0.1M
2025-03-18 19.10 19.35 19.10 19.20 0.1M
2025-03-17 19.15 19.40 19.10 19.10 0.1M
2025-03-14 19.00 19.20 19.00 19.15 0.1M
2025-03-13 19.20 19.20 18.85 18.95 0.1M
2025-03-12 18.95 19.40 18.85 18.95 0.1M
2025-03-11 19.10 19.15 18.80 19.00 0.1M
2025-03-10 19.40 19.45 19.10 19.10 0.1M
2025-03-07 19.20 19.45 19.15 19.30 0.1M
2025-03-06 19.40 19.65 19.20 19.20 0.2M
2025-03-05 19.30 19.50 19.25 19.45 0.1M
2025-03-04 19.20 19.65 19.10 19.25 0.3M
2025-03-03 19.40 19.45 19.25 19.30 0.1M
2025-02-27 19.60 19.65 19.45 19.50 0.0M
2025-02-26 19.80 19.80 19.60 19.60 0.0M
2025-02-25 19.80 19.80 19.60 19.65 0.0M
2025-02-24 19.80 19.95 19.65 19.80 0.0M
2025-02-21 19.90 19.90 19.70 19.90 0.0M
2025-02-20 19.95 20.00 19.85 19.95 0.0M
2025-02-19 19.75 20.05 19.60 19.95 0.0M
2025-02-18 19.50 19.70 19.50 19.65 0.0M
2025-02-17 19.70 19.70 19.45 19.50 0.0M
2025-02-14 19.60 19.60 19.45 19.60 0.0M
2025-02-13 19.45 19.55 19.40 19.45 0.0M
2025-02-12 19.70 19.70 19.40 19.45 0.0M
2025-02-11 20.15 20.15 19.40 19.40 0.0M
2025-02-10 20.50 20.80 20.50 20.80 0.0M
2025-02-07 20.30 20.65 20.10 20.40 0.0M
2025-02-06 20.10 20.35 20.10 20.30 0.0M
2025-02-05 20.40 20.40 19.95 20.15 0.0M
2025-02-04 19.95 19.95 19.60 19.90 0.0M
2025-02-03 20.00 20.45 19.70 19.85 0.0M
2025-01-22 20.15 20.30 20.05 20.05 0.0M
2025-01-21 20.05 20.20 20.05 20.05 0.0M
2025-01-20 20.20 20.40 20.00 20.10 0.0M
2025-01-17 20.35 20.50 20.10 20.15 0.0M
2025-01-16 20.75 21.10 20.35 20.50 0.0M
2025-01-15 20.40 20.65 20.30 20.55 0.0M
2025-01-14 20.20 20.55 20.20 20.40 0.0M
2025-01-13 21.40 21.40 20.25 20.35 0.0M
2025-01-10 21.20 22.15 21.10 21.35 1.3M
2025-01-09 22.90 23.00 21.15 21.15 0.0M
2025-01-08 23.00 23.45 21.50 22.55 0.0M
2025-01-07 22.10 22.30 21.35 21.40 0.0M
2025-01-06 21.05 21.95 21.00 21.90 0.0M
2025-01-03 21.05 21.35 20.80 20.95 0.2M
2025-01-02 20.45 21.30 20.45 21.05 0.0M