EFUN Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.400 | 16.900 | 16.400 | 16.900 | 16.900 | 64,000 |
| 2026-07-22 | 13.750 | 15.400 | 13.750 | 15.400 | 15.400 | 40,000 |
| 2026-07-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2026-07-20 | 14.800 | 14.800 | 14.050 | 14.150 | 14.150 | 12,000 |
| 2026-07-17 | 14.900 | 15.000 | 14.750 | 14.950 | 14.950 | 25,000 |
| 2026-07-16 | 15.000 | 15.400 | 15.000 | 15.400 | 15.400 | 27,000 |
| 2026-07-15 | 15.600 | 15.600 | 15.150 | 15.400 | 15.400 | 10,000 |
| 2026-07-14 | 15.000 | 15.900 | 14.550 | 15.500 | 15.500 | 21,000 |
| 2026-07-13 | 15.500 | 15.650 | 15.400 | 15.400 | 15.400 | 27,000 |
| 2026-07-10 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2026-07-09 | 15.500 | 15.500 | 15.300 | 15.400 | 15.400 | 12,000 |
| 2026-07-08 | 15.200 | 15.650 | 15.200 | 15.500 | 15.500 | 26,000 |
| 2026-07-07 | 16.000 | 16.000 | 15.100 | 15.450 | 15.450 | 47,000 |
| 2026-07-06 | 16.700 | 16.800 | 15.800 | 16.000 | 16.000 | 113,001 |
| 2026-07-03 | 16.950 | 17.100 | 16.850 | 16.850 | 16.850 | 26,000 |
| 2026-07-02 | 17.250 | 17.250 | 16.500 | 16.950 | 16.950 | 90,000 |
| 2026-07-01 | 17.000 | 17.500 | 16.550 | 17.000 | 17.000 | 58,001 |
| 2026-06-30 | 18.250 | 18.700 | 16.950 | 17.000 | 17.000 | 269,400 |
| 2026-06-29 | 16.200 | 19.000 | 16.200 | 18.250 | 18.250 | 114,000 |
| 2026-06-26 | 19.500 | 19.500 | 17.850 | 17.850 | 17.850 | 101,000 |
| 2026-06-25 | 20.950 | 21.000 | 19.400 | 19.400 | 19.400 | 220,300 |
| 2026-06-24 | 19.000 | 21.500 | 18.000 | 20.950 | 20.950 | 434,300 |
| 2026-06-23 | 19.950 | 20.000 | 19.850 | 20.000 | 20.000 | 398,000 |
| 2026-06-22 | 16.550 | 18.200 | 16.550 | 18.200 | 18.200 | 104,782 |
| 2026-06-18 | 15.400 | 16.550 | 15.400 | 16.550 | 16.550 | 30,000 |
| 2026-06-17 | 16.000 | 16.000 | 14.500 | 15.900 | 15.900 | 25,015 |
| 2026-06-16 | 18.900 | 18.900 | 15.850 | 16.000 | 16.000 | 56,000 |
| 2026-06-15 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 48,500 |
| 2026-06-12 | 15.800 | 16.000 | 15.500 | 15.900 | 15.900 | 23,000 |
| 2026-06-11 | 16.800 | 16.850 | 14.550 | 16.200 | 16.200 | 29,001 |
| 2026-06-10 | 17.750 | 17.750 | 16.050 | 16.050 | 16.050 | 38,001 |
| 2026-06-09 | 17.500 | 18.250 | 17.500 | 17.800 | 17.800 | 46,020 |
| 2026-06-08 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 71,001 |
| 2026-06-05 | 23.000 | 23.000 | 20.950 | 20.950 | 20.950 | 229,812 |
| 2026-06-04 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 127,000 |
| 2026-06-03 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 77,900 |
| 2026-06-02 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 78,618 |
| 2026-06-01 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 145,000 |
| 2026-05-29 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 741,074 |
| 2026-05-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 49,024 |
| 2026-05-27 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 24,000 |
| 2026-05-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 38,001 |
| 2026-05-25 | 10.000 | 10.950 | 9.970 | 10.950 | 10.950 | 55,000 |
| 2026-05-22 | 9.560 | 10.000 | 9.560 | 9.990 | 9.990 | 17,000 |
| 2026-05-21 | 9.700 | 10.000 | 9.700 | 10.000 | 10.000 | 12,000 |
| 2026-05-20 | 10.100 | 10.100 | 9.700 | 9.990 | 9.990 | 8,500 |
| 2026-05-19 | 10.100 | 10.100 | 9.640 | 9.910 | 9.910 | 20,310 |
| 2026-05-18 | 10.400 | 10.400 | 9.830 | 10.150 | 10.150 | 44,000 |
| 2026-05-15 | 11.650 | 11.650 | 10.500 | 10.550 | 10.550 | 126,004 |
| 2026-05-14 | 11.800 | 12.200 | 11.200 | 11.650 | 11.650 | 61,001 |
| 2026-05-13 | 12.500 | 12.800 | 11.600 | 12.400 | 12.400 | 48,480 |
| 2026-05-12 | 12.200 | 12.400 | 11.800 | 12.400 | 12.400 | 788,055 |
| 2026-05-11 | 12.400 | 12.400 | 12.150 | 12.400 | 12.400 | 19,000 |
| 2026-05-08 | 12.600 | 12.650 | 12.600 | 12.650 | 12.650 | 2,000 |
| 2026-05-07 | 12.200 | 12.550 | 12.200 | 12.550 | 12.550 | 3,000 |
| 2026-05-06 | 12.700 | 12.950 | 12.600 | 12.950 | 12.950 | 5,594 |
| 2026-05-05 | 12.000 | 12.700 | 12.000 | 12.700 | 12.700 | 7,255 |
| 2026-05-04 | 12.150 | 12.150 | 12.100 | 12.100 | 12.100 | 3,001 |
| 2026-04-30 | 12.800 | 12.800 | 12.700 | 12.700 | 12.700 | 7,000 |
| 2026-04-29 | 12.550 | 12.800 | 12.000 | 12.800 | 12.800 | 5,001 |
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.