EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.700	17.700	17.700	17.700	17.700	1,000
2023-05-10	17.000	17.000	17.000	17.000	17.000	1,000
2023-05-09	18.000	18.000	18.000	18.000	18.000	0
2023-05-08	17.950	18.000	17.950	18.000	18.000	2,000
2023-05-05	17.300	17.450	17.300	17.450	17.450	3,000
2023-05-04	17.200	18.300	17.100	17.500	17.500	32,000
2023-05-03	18.500	18.500	18.500	18.500	18.500	0
2023-05-02	18.500	18.500	18.500	18.500	18.500	1,000
2023-04-28	18.400	18.450	17.500	18.450	18.450	12,000
2023-04-27	18.500	18.500	18.500	18.500	18.500	0
2023-04-26	18.500	18.500	18.500	18.500	18.500	0
2023-04-25	18.000	18.500	18.000	18.500	18.500	2,000
2023-04-24	18.850	18.850	18.850	18.850	18.850	1,000
2023-04-21	18.600	18.600	18.600	18.600	18.600	0
2023-04-20	18.550	18.600	18.550	18.600	18.600	3,000
2023-04-19	17.800	17.800	17.700	17.700	17.700	2,000
2023-04-18	18.000	18.000	17.950	18.000	18.000	9,000
2023-04-17	18.150	18.500	18.000	18.500	18.500	14,000
2023-04-14	18.300	18.300	18.100	18.100	18.100	3,000
2023-04-13	19.200	19.450	18.500	18.900	18.900	160,000
2023-04-12	19.000	19.200	18.850	18.850	18.850	4,000
2023-04-11	19.500	19.600	19.000	19.000	19.000	93,000
2023-04-10	19.150	19.150	19.050	19.050	19.050	3,000
2023-04-07	19.300	19.300	18.350	19.000	19.000	40,000
2023-04-06	19.000	19.250	19.000	19.250	19.250	4,000
2023-03-31	18.750	19.700	18.750	19.700	19.700	2,000
2023-03-30	19.500	20.300	18.400	20.300	20.300	148,000
2023-03-29	19.700	20.000	19.500	20.000	20.000	37,000
2023-03-28	20.300	20.300	19.800	20.100	20.100	62,000
2023-03-27	20.500	20.500	20.000	20.400	20.400	142,000
2023-03-24	20.400	20.800	20.200	20.400	20.400	10,000
2023-03-23	20.400	20.400	20.200	20.300	20.300	4,000
2023-03-22	19.650	20.300	19.500	20.200	20.200	30,000
2023-03-21	21.000	21.000	19.050	19.050	19.050	39,000
2023-03-20	20.900	21.050	20.450	21.000	21.000	24,000
2023-03-17	21.400	21.400	20.400	21.000	21.000	32,000
2023-03-16	21.000	22.600	20.600	21.000	21.000	37,000
2023-03-15	21.100	21.100	20.900	21.000	21.000	6,000
2023-03-14	21.400	21.400	20.500	21.000	21.000	29,000
2023-03-13	21.550	21.550	20.600	21.200	21.200	20,000
2023-03-10	20.950	21.600	20.500	21.600	21.600	70,000
2023-03-09	20.250	21.900	20.200	21.800	21.800	167,000
2023-03-08	19.800	21.700	19.500	21.500	21.500	149,000
2023-03-07	19.500	20.000	19.200	19.800	19.800	75,000
2023-03-06	19.700	19.800	18.650	19.800	19.800	89,000
2023-03-03	19.250	19.700	19.250	19.500	19.500	28,000
2023-03-02	18.700	19.450	18.700	19.450	19.450	42,000
2023-03-01	18.800	19.400	18.600	19.300	19.300	63,000
2023-02-24	19.250	19.250	19.250	19.250	19.250	2,000
2023-02-23	19.150	19.950	18.800	19.250	19.250	27,000
2023-02-22	18.600	19.000	18.500	19.000	19.000	34,000
2023-02-21	18.600	18.950	18.500	18.950	18.950	28,000
2023-02-20	18.800	19.200	18.500	19.200	19.200	75,000
2023-02-17	18.800	19.000	18.400	19.000	19.000	31,000
2023-02-16	18.950	18.950	18.500	18.900	18.900	17,000
2023-02-15	18.750	19.000	18.500	19.000	19.000	107,000
2023-02-14	18.150	19.500	17.850	18.850	18.850	59,000
2023-02-13	18.200	18.200	17.250	18.150	18.150	58,000
2023-02-10	18.450	18.800	18.400	18.400	18.400	8,000
2023-02-09	18.200	18.650	18.150	18.650	18.650	34,000

← NewerPage 15 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.