EFUN Technology Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.400	19.400	18.950	19.300	19.300	17,000
2024-05-06	19.550	19.800	19.550	19.800	19.800	6,000
2024-05-03	19.900	20.000	19.550	19.850	19.850	9,000
2024-05-02	19.950	19.950	19.450	19.850	19.850	19,000
2024-04-30	19.400	20.000	19.050	19.900	19.900	35,000
2024-04-29	19.600	19.850	18.200	18.200	18.200	49,000
2024-04-26	19.950	20.300	19.900	20.200	20.200	42,000
2024-04-25	19.600	19.850	19.600	19.850	19.850	38,000
2024-04-24	19.950	20.100	19.550	19.800	19.800	59,000
2024-04-23	19.350	20.000	18.900	19.950	19.950	118,000
2024-04-22	18.600	18.900	18.600	18.900	18.900	6,000
2024-04-19	19.000	19.400	18.800	18.800	18.800	49,000
2024-04-18	20.100	20.300	19.550	19.600	19.600	64,000
2024-04-17	19.750	20.100	19.500	20.100	20.100	172,000
2024-04-16	19.000	19.400	18.900	19.400	19.400	158,000
2024-04-15	20.000	20.000	19.000	19.400	19.400	50,000
2024-04-12	18.450	20.000	18.150	19.900	19.900	162,000
2024-04-11	18.150	18.450	18.150	18.450	18.450	4,000
2024-04-10	17.700	18.300	17.700	18.300	18.300	22,000
2024-04-09	17.150	17.700	17.000	17.700	17.700	15,000
2024-04-08	17.500	18.000	17.100	17.300	17.300	23,000
2024-04-03	18.200	18.750	17.100	17.100	17.100	45,000
2024-04-02	18.200	18.200	18.200	18.200	18.200	1,000
2024-04-01	17.900	18.200	17.900	18.200	18.200	4,000
2024-03-29	18.400	18.400	18.200	18.200	18.200	8,000
2024-03-28	18.200	18.400	18.100	18.400	18.400	24,000
2024-03-27	18.400	18.400	18.400	18.400	18.400	1,000
2024-03-26	18.550	18.550	18.550	18.550	18.550	0
2024-03-25	18.450	18.700	18.300	18.550	18.550	24,000
2024-03-22	18.500	18.800	18.050	18.800	18.800	22,000
2024-03-21	18.550	18.800	18.500	18.800	18.800	18,000
2024-03-20	19.000	19.000	19.000	19.000	19.000	0
2024-03-19	18.950	19.000	18.400	19.000	19.000	14,000
2024-03-18	18.450	18.450	18.450	18.450	18.450	0
2024-03-15	18.450	18.450	18.200	18.450	18.450	14,000
2024-03-14	18.700	18.700	18.450	18.450	18.450	11,000
2024-03-13	19.000	19.050	18.700	18.700	18.700	33,000
2024-03-12	19.100	19.100	18.300	18.900	18.900	25,000
2024-03-11	19.000	19.000	18.650	19.000	19.000	44,000
2024-03-08	18.950	18.950	18.950	18.950	18.950	0
2024-03-07	19.000	19.000	18.950	18.950	18.950	7,000
2024-03-06	18.950	19.250	18.900	19.250	19.250	31,000
2024-03-05	19.050	19.350	18.900	19.000	19.000	9,000
2024-03-04	19.100	19.700	19.000	19.700	19.700	34,000
2024-03-01	19.600	19.600	19.000	19.500	19.500	19,000
2024-02-29	19.500	19.750	19.400	19.750	19.750	9,000
2024-02-27	19.100	19.900	18.950	19.900	19.900	25,000
2024-02-26	19.400	19.450	19.400	19.450	19.450	11,000
2024-02-23	19.100	19.500	18.850	19.450	19.450	43,000
2024-02-22	19.500	19.500	19.150	19.400	19.400	6,000
2024-02-21	19.600	19.900	19.000	19.700	19.700	32,000
2024-02-20	19.400	20.400	19.400	19.950	19.950	107,000
2024-02-19	19.100	19.350	19.000	19.350	19.350	48,000
2024-02-16	19.600	19.800	19.200	19.550	19.550	119,000
2024-02-15	19.200	19.350	18.850	19.150	19.150	74,000
2024-02-05	18.500	20.100	18.500	19.200	19.200	132,000
2024-02-02	18.300	19.300	18.050	19.100	19.100	48,000
2024-02-01	18.150	18.200	17.850	18.200	18.200	27,000
2024-01-31	18.000	18.300	17.750	18.150	18.150	54,000
2024-01-30	17.650	18.050	17.600	18.050	18.050	32,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.