EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.150	20.150	19.200	19.200	19.200	6,000
2025-05-05	19.000	20.000	19.000	20.000	20.000	5,000
2025-05-02	19.400	19.400	19.000	19.000	19.000	10,001
2025-04-30	19.000	19.300	18.250	19.200	19.200	7,000
2025-04-29	20.000	20.000	19.950	19.950	19.950	2,300
2025-04-28	19.600	20.150	19.000	20.150	20.150	10,070
2025-04-25	19.900	19.900	19.900	19.900	19.900	1,000
2025-04-24	19.000	19.500	19.000	19.500	19.500	6,004
2025-04-23	19.800	19.850	19.800	19.850	19.850	3,204
2025-04-22	20.300	20.300	19.500	19.650	19.650	9,006
2025-04-21	19.550	20.250	19.550	20.250	20.250	7,018
2025-04-18	20.600	21.200	20.100	20.800	20.800	14,001
2025-04-17	19.950	20.150	19.950	20.100	20.100	6,000
2025-04-16	19.500	20.000	19.500	19.950	19.950	6,002
2025-04-15	21.300	21.300	19.400	20.450	20.450	16,002
2025-04-14	19.450	21.300	19.450	20.750	20.750	28,026
2025-04-11	19.800	19.800	18.050	19.450	19.450	10,000
2025-04-10	19.200	19.300	19.200	19.300	19.300	9,000
2025-04-09	17.550	17.550	17.550	17.550	17.550	4,055
2025-04-08	21.150	21.400	19.500	19.500	19.500	19,901
2025-04-07	21.150	21.150	21.150	21.150	21.150	21,002
2025-04-02	21.800	23.900	21.200	23.450	23.450	23,249
2025-04-01	20.750	22.800	20.750	22.650	22.650	46,111
2025-03-31	20.600	20.800	20.600	20.750	20.750	4,268
2025-03-28	22.300	22.300	20.800	20.800	20.800	32,005
2025-03-27	20.300	22.300	19.800	22.300	22.300	54,232
2025-03-26	20.300	20.300	20.300	20.300	20.300	5,002
2025-03-25	20.550	20.550	20.050	20.300	20.300	8,500
2025-03-24	20.050	20.950	20.050	20.950	20.950	9,003
2025-03-21	21.450	21.450	21.450	21.450	21.450	1,007
2025-03-20	21.500	21.600	21.500	21.500	21.500	8,000
2025-03-19	21.450	22.050	21.450	21.800	21.800	13,002
2025-03-18	21.100	21.550	21.100	21.550	21.550	17,006
2025-03-17	21.800	22.200	21.300	21.800	21.800	14,006
2025-03-14	22.500	22.900	22.500	22.800	22.800	10,000
2025-03-13	21.350	23.050	21.350	21.800	21.800	15,050
2025-03-12	23.300	23.300	22.200	23.100	23.100	8,000
2025-03-11	23.750	23.750	22.500	23.300	23.300	20,500
2025-03-10	23.200	23.200	23.200	23.200	23.200	0
2025-03-07	22.800	23.400	22.800	23.200	23.200	3,000
2025-03-06	23.300	23.450	23.000	23.000	23.000	10,000
2025-03-05	23.850	23.850	23.300	23.300	23.300	7,600
2025-03-04	23.000	23.500	23.000	23.450	23.450	33,101
2025-03-03	23.000	23.000	23.000	23.000	23.000	16,337
2025-02-27	23.400	23.400	23.000	23.250	23.250	24,000
2025-02-26	24.400	24.400	23.400	23.400	23.400	37,001
2025-02-25	24.000	24.500	23.500	24.100	24.100	33,948
2025-02-24	25.000	25.000	24.000	24.000	24.000	17,001
2025-02-21	25.500	25.500	23.400	24.800	24.800	59,079
2025-02-20	24.400	25.550	24.000	24.000	24.000	87,000
2025-02-19	24.600	24.600	23.650	24.100	24.100	26,000
2025-02-18	24.300	26.000	24.300	24.700	24.700	140,027
2025-02-17	22.600	24.300	22.600	24.300	24.300	124,000
2025-02-14	22.100	22.200	21.950	22.100	22.100	44,000
2025-02-13	22.400	22.450	21.650	22.000	22.000	35,055
2025-02-12	22.600	22.600	21.500	22.200	22.200	27,000
2025-02-11	20.750	21.450	20.750	21.400	21.400	31,290
2025-02-10	20.250	21.000	20.250	20.750	20.750	9,874
2025-02-07	20.200	20.250	20.150	20.250	20.250	25,000
2025-02-06	20.000	20.250	20.000	20.200	20.200	6,000

← NewerPage 7 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.