EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.900	17.900	17.050	17.650	17.650	3,227
2025-10-22	17.650	17.650	17.650	17.650	17.650	0
2025-10-21	17.100	17.650	17.100	17.650	17.650	14,300
2025-10-20	17.100	17.400	17.100	17.400	17.400	2,337
2025-10-17	17.100	17.700	17.100	17.700	17.700	8,001
2025-10-16	17.700	17.700	17.700	17.700	17.700	3,001
2025-10-15	17.450	17.500	16.850	17.500	17.500	9,000
2025-10-14	17.600	18.000	17.450	17.450	17.450	12,000
2025-10-13	17.750	18.300	17.750	18.300	18.300	7,000
2025-10-09	18.450	18.450	17.800	18.350	18.350	12,000
2025-10-08	18.500	18.500	18.500	18.500	18.500	0
2025-10-07	18.500	18.500	18.500	18.500	18.500	8,600
2025-10-03	18.800	19.000	18.800	18.800	18.800	12,300
2025-10-02	18.500	19.000	18.500	19.000	19.000	10,000
2025-10-01	18.500	18.700	18.500	18.700	18.700	2,000
2025-09-30	18.500	18.500	18.500	18.500	18.500	107,000
2025-09-29	18.500	18.500	18.500	18.500	18.500	0
2025-09-26	18.550	18.650	18.500	18.500	18.500	10,000
2025-09-25	18.150	18.500	18.100	18.500	18.500	9,009
2025-09-24	18.550	18.950	17.800	18.500	18.500	28,001
2025-09-23	18.800	19.300	18.100	18.250	18.250	32,000
2025-09-22	18.950	20.100	18.950	19.700	19.700	97,100
2025-09-19	17.800	18.950	17.500	18.950	18.950	63,041
2025-09-18	18.200	18.200	17.050	17.250	17.250	28,100
2025-09-17	18.250	18.500	17.450	17.950	17.950	35,400
2025-09-16	19.000	19.150	18.500	18.500	18.500	30,000
2025-09-15	18.600	19.150	18.000	18.500	18.500	261,000
2025-09-12	19.450	19.450	19.450	19.450	19.450	326,300
2025-09-11	16.100	17.700	16.100	17.700	17.700	45,001
2025-09-10	16.050	16.300	16.050	16.100	16.100	6,000
2025-09-09	16.100	16.100	16.100	16.100	16.100	2,600
2025-09-08	16.100	16.500	16.050	16.500	16.500	4,000
2025-09-05	16.500	16.500	16.350	16.500	16.500	6,000
2025-09-04	16.500	16.500	16.000	16.500	16.500	14,001
2025-09-03	16.500	16.500	16.450	16.500	16.500	5,000
2025-09-02	16.500	16.500	16.500	16.500	16.500	1,520
2025-09-01	16.300	16.600	16.200	16.450	16.450	7,059
2025-08-29	16.100	16.450	16.100	16.450	16.450	2,144
2025-08-28	16.400	16.450	16.350	16.450	16.450	15,001
2025-08-27	16.350	16.350	16.350	16.350	16.350	0
2025-08-26	16.500	16.500	16.300	16.350	16.350	19,000
2025-08-25	17.200	17.200	16.100	16.500	16.500	10,086
2025-08-22	16.350	16.800	16.200	16.650	16.650	21,000
2025-08-21	16.900	16.900	16.900	16.900	16.900	11,000
2025-08-20	17.400	17.400	16.150	17.000	17.000	29,000
2025-08-19	16.100	16.850	16.100	16.850	16.850	9,051
2025-08-18	17.050	17.050	17.050	17.050	17.050	1,120
2025-08-15	17.400	17.400	16.000	16.500	16.500	16,000
2025-08-14	16.500	16.950	16.100	16.950	16.950	9,720
2025-08-13	17.250	17.250	16.050	16.500	16.500	24,148
2025-08-12	16.700	16.700	16.700	16.700	16.700	1,000
2025-08-11	17.050	17.350	16.650	17.350	17.350	14,000
2025-08-08	17.450	17.600	17.450	17.600	17.600	4,060
2025-08-07	17.050	17.450	17.050	17.450	17.450	2,000
2025-08-06	17.350	17.850	17.000	17.550	17.550	8,000
2025-08-05	17.000	17.350	16.500	17.350	17.350	9,300
2025-08-04	17.650	17.650	17.650	17.650	17.650	0
2025-08-01	17.650	17.650	17.650	17.650	17.650	0
2025-07-31	17.650	17.650	17.650	17.650	17.650	1,000
2025-07-30	17.350	17.850	17.150	17.300	17.300	11,002

← NewerPage 5 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.