EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.700	18.000	17.300	18.000	18.000	42,000
2024-01-26	17.250	17.650	17.250	17.650	17.650	6,000
2024-01-25	17.600	17.600	17.300	17.400	17.400	13,000
2024-01-24	17.350	17.600	17.050	17.600	17.600	14,000
2024-01-23	17.850	17.900	17.300	17.400	17.400	76,000
2024-01-22	16.500	18.000	16.500	18.000	18.000	118,000
2024-01-19	16.350	16.700	16.350	16.400	16.400	16,000
2024-01-18	16.100	16.250	16.100	16.200	16.200	10,000
2024-01-17	16.050	16.050	15.700	15.950	15.950	23,000
2024-01-16	15.750	15.950	15.750	15.950	15.950	14,000
2024-01-15	15.850	16.450	15.750	15.750	15.750	26,018
2024-01-12	15.050	15.850	15.050	15.850	15.850	9,000
2024-01-11	16.050	16.050	15.200	15.200	15.200	119,000
2024-01-10	16.100	16.100	16.100	16.100	16.100	11,000
2024-01-09	16.600	16.850	16.500	16.800	16.800	33,000
2024-01-08	17.200	17.200	16.600	17.050	17.050	11,000
2024-01-05	17.200	17.250	16.700	17.200	17.200	7,000
2024-01-04	16.850	17.100	16.850	17.100	17.100	31,000
2024-01-03	17.100	17.100	17.100	17.100	17.100	0
2024-01-02	17.100	17.100	17.100	17.100	17.100	0
2023-12-29	16.600	17.100	16.600	17.100	17.100	2,000
2023-12-28	16.600	16.750	16.500	16.500	16.500	12,000
2023-12-27	16.600	16.600	16.600	16.600	16.600	1,000
2023-12-26	16.850	17.200	16.600	17.200	17.200	4,000
2023-12-25	17.200	17.200	16.850	16.850	16.850	9,000
2023-12-22	16.500	17.300	16.500	17.300	17.300	6,000
2023-12-21	16.950	16.950	16.500	16.500	16.500	41,000
2023-12-20	17.500	17.500	16.950	16.950	16.950	5,000
2023-12-19	17.100	17.500	16.900	17.500	17.500	11,000
2023-12-18	17.700	17.700	17.050	17.050	17.050	6,000
2023-12-15	17.400	17.400	17.000	17.250	17.250	19,000
2023-12-14	16.800	17.000	16.800	16.950	16.950	8,000
2023-12-13	16.850	16.850	16.800	16.800	16.800	4,000
2023-12-12	17.200	17.200	16.700	17.000	17.000	21,000
2023-12-11	18.400	18.400	17.200	17.200	17.200	65,000
2023-12-08	17.650	17.700	17.650	17.650	17.650	10,000
2023-12-07	18.700	18.700	17.900	17.900	17.900	47,000
2023-12-06	19.500	19.500	18.700	18.750	18.750	22,000
2023-12-05	18.550	19.150	18.350	19.150	19.150	47,000
2023-12-04	18.200	18.450	18.100	18.450	18.450	23,000
2023-12-01	18.650	18.700	18.400	18.500	18.500	17,000
2023-11-30	18.400	18.650	18.050	18.550	18.550	22,000
2023-11-29	17.850	18.650	17.850	18.500	18.500	47,000
2023-11-28	18.500	18.750	17.950	18.100	18.100	38,000
2023-11-27	18.800	18.800	18.500	18.500	18.500	47,000
2023-11-24	19.250	19.500	18.950	18.950	18.950	15,000
2023-11-23	19.200	19.450	19.200	19.200	19.200	27,000
2023-11-22	19.550	19.550	19.050	19.200	19.200	68,000
2023-11-21	19.600	20.200	19.550	19.550	19.550	73,000
2023-11-20	19.700	20.200	19.550	19.700	19.700	63,000
2023-11-17	20.300	20.450	19.850	19.900	19.900	46,000
2023-11-16	20.500	20.700	19.700	20.000	20.000	97,000
2023-11-15	20.350	21.200	20.300	20.550	20.550	148,000
2023-11-14	20.550	20.550	20.150	20.250	20.250	45,000
2023-11-13	20.000	20.600	20.000	20.350	20.350	116,000
2023-11-10	20.200	21.200	19.600	19.900	19.900	268,000
2023-11-09	20.100	20.200	19.500	19.900	19.900	140,000
2023-11-08	20.000	21.700	20.000	20.000	20.000	563,000
2023-11-07	20.500	20.650	19.850	19.850	19.850	156,000
2023-11-06	21.550	21.550	20.700	21.050	21.050	124,000

← NewerPage 12 of 21 · 1,216 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.