EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.200	18.650	18.150	18.650	18.650	34,000
2023-02-08	18.950	18.950	18.950	18.950	18.950	0
2023-02-07	18.900	19.000	18.900	18.950	18.950	4,000
2023-02-06	18.950	18.950	18.950	18.950	18.950	2,000
2023-02-03	18.050	19.000	18.000	19.000	19.000	35,000
2023-02-02	18.900	18.900	18.900	18.900	18.900	1,000
2023-02-01	18.750	18.750	18.750	18.750	18.750	1,000
2023-01-31	18.900	18.900	18.900	18.900	18.900	1,000
2023-01-30	18.700	18.700	18.700	18.700	18.700	0
2023-01-17	18.800	18.800	18.050	18.700	18.700	19,000
2023-01-16	18.400	18.600	18.400	18.600	18.600	16,000
2023-01-13	18.600	18.600	18.300	18.400	18.400	6,000
2023-01-12	18.100	18.300	18.000	18.200	18.200	232,000
2023-01-11	18.150	18.600	18.000	18.600	18.600	43,000
2023-01-10	18.100	19.000	18.000	19.000	19.000	44,000
2023-01-09	18.200	18.700	18.000	18.700	18.700	17,000
2023-01-06	18.450	18.700	17.950	18.700	18.700	174,000
2023-01-05	18.200	18.200	18.000	18.000	18.000	81,000
2023-01-04	18.800	18.800	18.650	18.800	18.800	17,000
2023-01-03	18.900	18.900	18.100	18.650	18.650	31,000
2022-12-30	18.700	18.700	18.700	18.700	18.700	1,000
2022-12-29	18.300	18.450	18.250	18.450	18.450	6,000
2022-12-28	18.850	18.850	18.300	18.650	18.650	5,000
2022-12-27	18.200	18.800	18.200	18.800	18.800	17,000
2022-12-26	19.500	19.500	18.600	18.800	18.800	5,000
2022-12-23	18.750	18.750	18.400	18.750	18.750	6,000
2022-12-22	18.850	18.850	18.400	18.750	18.750	6,000
2022-12-21	18.950	18.950	18.500	18.850	18.850	6,000
2022-12-20	18.900	18.900	18.500	18.850	18.850	4,000
2022-12-19	18.900	18.900	18.900	18.900	18.900	2,000
2022-12-16	19.000	19.000	18.250	18.800	18.800	11,000
2022-12-15	19.000	19.000	18.800	18.950	18.950	9,000
2022-12-14	18.700	19.800	18.200	19.800	19.800	54,000
2022-12-13	19.100	19.100	18.600	18.600	18.600	21,000
2022-12-12	19.300	19.400	18.900	19.000	19.000	10,000
2022-12-09	19.250	19.250	19.100	19.100	19.100	3,000
2022-12-08	19.700	19.700	18.400	19.400	19.400	40,000
2022-12-07	19.350	19.350	19.000	19.000	19.000	2,000
2022-12-06	19.800	19.800	19.000	19.050	19.050	6,000
2022-12-05	19.400	19.400	18.600	19.400	19.400	13,000
2022-12-02	19.000	19.500	18.500	19.400	19.400	30,000
2022-12-01	19.300	19.300	19.100	19.300	19.300	19,000
2022-11-30	18.950	19.900	18.700	19.900	19.900	103,000
2022-11-29	19.500	19.700	18.800	19.600	19.600	19,000
2022-11-28	19.000	20.500	18.800	19.200	19.200	21,000
2022-11-25	18.850	19.400	18.500	19.000	19.000	12,000
2022-11-24	17.750	19.000	17.750	18.950	18.950	35,000
2022-11-23	18.650	18.700	18.000	18.600	18.600	23,000
2022-11-22	18.800	18.800	18.150	18.150	18.150	19,000
2022-11-21	18.900	20.000	18.250	18.250	18.250	35,000
2022-11-18	19.200	19.200	18.100	18.950	18.950	14,000
2022-11-17	19.400	19.400	18.600	19.000	19.000	14,000
2022-11-16	18.700	19.350	18.700	19.000	19.000	15,000
2022-11-15	17.400	19.000	17.100	18.950	18.950	84,000
2022-11-14	18.450	18.450	18.450	18.450	18.450	1,000
2022-11-11	17.450	17.800	17.000	17.800	17.800	56,000
2022-11-10	18.900	19.500	17.300	17.300	17.300	56,000
2022-11-09	19.300	19.500	18.200	18.900	18.900	4,000
2022-11-08	19.800	19.800	18.200	19.200	19.200	3,000
2022-11-07	19.950	19.950	18.000	18.900	18.900	24,000

← NewerPage 16 of 21 · 1,222 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.