EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	17.350	17.850	17.150	17.300	17.300	11,002
2025-07-29	17.000	18.400	17.000	18.200	18.200	13,062
2025-07-28	17.250	17.250	17.250	17.250	17.250	0
2025-07-25	17.250	17.250	17.250	17.250	17.250	1,000
2025-07-24	17.000	17.450	16.800	17.350	17.350	7,000
2025-07-23	17.200	17.500	16.900	16.900	16.900	17,000
2025-07-22	17.200	17.800	17.200	17.800	17.800	47,000
2025-07-21	18.150	18.150	18.150	18.150	18.150	0
2025-07-18	17.200	18.200	17.200	18.150	18.150	12,003
2025-07-17	18.600	18.600	18.600	18.600	18.600	0
2025-07-16	18.400	18.800	18.400	18.600	18.600	5,000
2025-07-15	18.150	18.150	18.150	18.150	18.150	0
2025-07-14	18.150	18.150	18.150	18.150	18.150	0
2025-07-11	17.500	18.150	17.500	18.150	18.150	19,000
2025-07-10	17.600	17.600	17.600	17.600	17.600	1,283
2025-07-09	19.500	19.500	18.200	18.200	18.200	5,000
2025-07-08	17.300	17.900	17.300	17.900	17.900	3,005
2025-07-07	18.300	18.300	18.300	18.300	18.300	1,000
2025-07-04	17.550	17.550	17.550	17.550	17.550	1,765
2025-07-03	17.850	18.100	17.050	18.100	18.100	13,000
2025-07-02	17.500	18.050	17.500	18.050	18.050	4,000
2025-07-01	16.550	18.000	16.550	18.000	18.000	329,000
2025-06-30	18.300	18.300	17.700	17.700	17.700	2,140
2025-06-27	17.050	18.350	17.050	17.700	17.700	16,000
2025-06-26	17.800	18.100	17.600	17.900	17.900	8,000
2025-06-25	17.300	18.350	17.300	18.350	18.350	6,000
2025-06-24	18.550	18.950	18.550	18.950	18.950	2,000
2025-06-23	18.550	18.550	18.550	18.550	18.550	0
2025-06-20	18.550	18.550	18.550	18.550	18.550	0
2025-06-19	18.550	18.550	18.550	18.550	18.550	1,013
2025-06-18	17.900	18.550	17.800	18.550	18.550	3,000
2025-06-17	18.900	18.900	18.600	18.600	18.600	3,000
2025-06-16	18.900	18.900	18.300	18.650	18.650	9,019
2025-06-13	18.300	18.400	18.250	18.300	18.300	4,000
2025-06-12	18.950	18.950	18.300	18.800	18.800	205,481
2025-06-11	18.900	18.900	18.750	18.750	18.750	3,000
2025-06-10	18.700	18.700	18.050	18.300	18.300	5,000
2025-06-09	18.900	18.900	18.100	18.100	18.100	3,465
2025-06-06	18.900	18.900	18.850	18.850	18.850	2,560
2025-06-05	18.400	19.000	18.400	18.950	18.950	3,000
2025-06-04	18.150	18.500	17.800	18.400	18.400	7,000
2025-06-03	18.450	19.500	17.600	19.500	19.500	16,767
2025-06-02	17.550	19.150	17.550	19.150	19.150	8,000
2025-05-29	19.500	19.500	19.500	19.500	19.500	0
2025-05-28	19.500	19.500	19.500	19.500	19.500	0
2025-05-27	19.500	19.500	19.500	19.500	19.500	0
2025-05-26	19.500	19.500	19.500	19.500	19.500	1,000
2025-05-23	18.500	19.300	18.500	19.300	19.300	2,000
2025-05-22	19.600	19.600	19.600	19.600	19.600	0
2025-05-21	19.600	19.600	19.600	19.600	19.600	1,000
2025-05-20	19.400	19.400	19.400	19.400	19.400	1,000
2025-05-19	19.100	19.100	19.100	19.100	19.100	0
2025-05-16	18.600	19.100	18.500	19.100	19.100	5,020
2025-05-15	18.350	19.100	18.350	19.000	19.000	5,000
2025-05-14	19.100	19.200	19.000	19.000	19.000	220,000
2025-05-13	18.600	19.550	18.600	19.550	19.550	18,000
2025-05-12	20.800	20.800	20.550	20.550	20.550	2,125
2025-05-09	19.900	19.900	19.900	19.900	19.900	0
2025-05-08	19.900	19.900	19.900	19.900	19.900	1,000
2025-05-07	19.500	19.900	19.100	19.100	19.100	3,337

← NewerPage 6 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.