EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.500	15.500	15.500	15.500	15.500	15,000
2023-08-07	15.450	15.550	15.450	15.500	15.500	21,000
2023-08-04	15.300	15.500	15.300	15.500	15.500	17,000
2023-08-02	15.300	15.300	15.300	15.300	15.300	13,000
2023-08-01	15.700	15.800	15.300	15.300	15.300	34,000
2023-07-31	16.450	16.450	15.300	15.750	15.750	10,000
2023-07-28	15.350	15.400	15.300	15.400	15.400	17,000
2023-07-27	15.350	15.400	15.350	15.400	15.400	26,000
2023-07-26	15.050	15.400	15.050	15.350	15.350	12,000
2023-07-25	15.300	15.400	15.300	15.400	15.400	26,000
2023-07-24	15.500	15.500	15.300	15.350	15.350	42,000
2023-07-21	15.400	15.400	14.500	14.500	14.500	19,000
2023-07-20	14.600	15.600	14.600	15.600	15.600	18,000
2023-07-19	14.550	14.550	14.550	14.550	14.550	0
2023-07-18	14.000	14.550	14.000	14.550	14.550	2,000
2023-07-17	14.500	14.700	14.400	14.550	14.550	13,000
2023-07-14	14.400	14.400	14.400	14.400	14.400	1,000
2023-07-13	14.100	14.100	14.000	14.000	14.000	6,000
2023-07-12	14.600	14.600	14.100	14.100	14.100	4,000
2023-07-11	13.950	13.950	13.950	13.950	13.950	4,000
2023-07-10	13.350	14.300	13.350	14.300	14.300	17,000
2023-07-07	12.850	13.300	12.850	13.300	13.300	2,000
2023-07-06	13.350	13.350	13.350	13.350	13.350	0
2023-07-05	13.000	13.350	13.000	13.350	13.350	4,000
2023-07-04	13.350	13.350	13.000	13.350	13.350	15,000
2023-07-03	13.000	13.350	12.700	13.350	13.350	12,000
2023-06-30	13.000	13.300	13.000	13.300	13.300	9,000
2023-06-29	13.350	13.450	13.000	13.350	13.350	39,000
2023-06-28	13.300	13.300	13.200	13.200	13.200	2,000
2023-06-27	13.500	13.500	12.900	12.900	12.900	40,000
2023-06-26	13.200	13.750	13.000	13.750	13.750	38,000
2023-06-21	12.800	13.450	12.800	13.200	13.200	33,000
2023-06-20	13.150	13.800	13.150	13.800	13.800	7,000
2023-06-19	14.000	14.000	13.400	13.850	13.850	10,000
2023-06-16	13.300	13.300	13.300	13.300	13.300	5,000
2023-06-15	13.450	13.450	13.300	13.300	13.300	4,000
2023-06-14	13.750	13.750	13.750	13.750	13.750	0
2023-06-13	13.800	13.800	13.350	13.750	13.750	6,000
2023-06-12	13.600	13.600	13.500	13.500	13.500	6,000
2023-06-09	13.750	13.900	13.750	13.900	13.900	7,000
2023-06-08	14.350	14.350	13.050	13.950	13.950	18,000
2023-06-07	13.850	14.700	13.850	13.900	13.900	31,000
2023-06-06	14.150	14.800	14.150	14.800	14.800	3,000
2023-06-05	14.900	14.900	13.700	13.700	13.700	3,000
2023-06-02	14.350	14.900	14.350	14.900	14.900	8,000
2023-06-01	14.350	14.350	14.350	14.350	14.350	2,000
2023-05-31	15.800	15.800	15.800	15.800	15.800	0
2023-05-30	14.100	15.800	14.000	15.800	15.800	13,000
2023-05-29	15.600	15.600	15.600	15.600	15.600	0
2023-05-26	16.550	16.550	15.600	15.600	15.600	13,000
2023-05-25	15.600	15.600	15.600	15.600	15.600	5,000
2023-05-24	15.550	15.650	15.550	15.600	15.600	33,000
2023-05-23	15.650	15.650	15.650	15.650	15.650	0
2023-05-22	15.000	15.650	15.000	15.650	15.650	3,000
2023-05-19	15.000	15.000	15.000	15.000	15.000	1,000
2023-05-18	15.350	15.950	14.500	14.950	14.950	125,000
2023-05-17	16.100	16.100	15.300	15.300	15.300	232,000
2023-05-16	16.950	16.950	16.950	16.950	16.950	2,000
2023-05-15	17.450	17.450	16.500	16.550	16.550	16,000
2023-05-12	16.650	17.550	16.650	17.550	17.550	4,000

← NewerPage 14 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.