EFUN Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 20.400 | 20.400 | 20.000 | 20.350 | 20.350 | 10,000 |
| 2025-02-04 | 20.400 | 21.000 | 20.000 | 20.700 | 20.700 | 27,005 |
| 2025-02-03 | 20.000 | 20.550 | 20.000 | 20.400 | 20.400 | 23,600 |
| 2025-01-22 | 20.050 | 20.500 | 20.000 | 20.000 | 20.000 | 31,000 |
| 2025-01-21 | 20.350 | 20.350 | 20.000 | 20.300 | 20.300 | 13,000 |
| 2025-01-20 | 20.100 | 20.400 | 20.050 | 20.350 | 20.350 | 11,000 |
| 2025-01-17 | 20.000 | 20.600 | 20.000 | 20.600 | 20.600 | 24,000 |
| 2025-01-16 | 20.300 | 20.850 | 20.150 | 20.850 | 20.850 | 5,000 |
| 2025-01-15 | 19.300 | 20.500 | 19.300 | 20.400 | 20.400 | 20,000 |
| 2025-01-14 | 20.400 | 20.500 | 20.350 | 20.450 | 20.450 | 35,000 |
| 2025-01-13 | 19.300 | 20.200 | 19.300 | 20.200 | 20.200 | 7,000 |
| 2025-01-10 | 20.200 | 20.300 | 20.200 | 20.300 | 20.300 | 4,000 |
| 2025-01-09 | 20.450 | 20.450 | 20.050 | 20.050 | 20.050 | 10,000 |
| 2025-01-08 | 20.400 | 20.400 | 20.000 | 20.300 | 20.300 | 5,000 |
| 2025-01-07 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 17,000 |
| 2025-01-06 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 1,000 |
| 2025-01-03 | 20.500 | 21.000 | 20.200 | 20.800 | 20.800 | 9,000 |
| 2025-01-02 | 20.500 | 21.000 | 19.850 | 20.700 | 20.700 | 23,000 |
| 2024-12-31 | 19.550 | 20.600 | 19.500 | 20.600 | 20.600 | 11,000 |
| 2024-12-30 | 20.250 | 20.500 | 20.050 | 20.050 | 20.050 | 10,000 |
| 2024-12-27 | 20.500 | 20.550 | 19.750 | 20.550 | 20.550 | 16,000 |
| 2024-12-26 | 21.400 | 21.400 | 20.600 | 20.600 | 20.600 | 19,000 |
| 2024-12-25 | 20.000 | 21.850 | 19.850 | 20.800 | 20.800 | 35,000 |
| 2024-12-24 | 19.150 | 21.050 | 19.150 | 21.050 | 21.050 | 56,000 |
| 2024-12-23 | 18.750 | 19.200 | 18.100 | 19.150 | 19.150 | 22,000 |
| 2024-12-20 | 19.800 | 19.800 | 19.250 | 19.250 | 19.250 | 4,000 |
| 2024-12-19 | 20.200 | 20.500 | 19.950 | 19.950 | 19.950 | 4,000 |
| 2024-12-18 | 19.500 | 20.200 | 19.500 | 19.950 | 19.950 | 6,000 |
| 2024-12-17 | 19.550 | 20.000 | 19.500 | 20.000 | 20.000 | 20,000 |
| 2024-12-16 | 20.800 | 21.200 | 20.000 | 20.000 | 20.000 | 26,000 |
| 2024-12-13 | 21.050 | 21.250 | 20.800 | 20.800 | 20.800 | 15,000 |
| 2024-12-12 | 21.300 | 21.300 | 21.250 | 21.300 | 21.300 | 3,000 |
| 2024-12-11 | 21.100 | 21.450 | 21.000 | 21.000 | 21.000 | 12,000 |
| 2024-12-10 | 21.000 | 21.900 | 21.000 | 21.300 | 21.300 | 25,000 |
| 2024-12-09 | 22.050 | 22.050 | 21.300 | 21.300 | 21.300 | 37,000 |
| 2024-12-06 | 21.350 | 22.050 | 21.300 | 22.050 | 22.050 | 35,000 |
| 2024-12-05 | 21.350 | 22.000 | 21.350 | 21.450 | 21.450 | 28,000 |
| 2024-12-04 | 21.700 | 22.200 | 21.350 | 21.450 | 21.450 | 79,000 |
| 2024-12-03 | 20.500 | 23.200 | 20.000 | 22.000 | 22.000 | 126,000 |
| 2024-12-02 | 20.300 | 21.300 | 20.200 | 21.300 | 21.300 | 240,000 |
| 2024-11-29 | 17.650 | 19.400 | 17.500 | 19.400 | 19.400 | 76,000 |
| 2024-11-28 | 19.250 | 19.250 | 17.400 | 17.650 | 17.650 | 38,000 |
| 2024-11-27 | 19.600 | 19.600 | 18.300 | 18.300 | 18.300 | 33,000 |
| 2024-11-26 | 19.850 | 19.850 | 19.150 | 19.150 | 19.150 | 21,000 |
| 2024-11-25 | 20.050 | 20.050 | 19.500 | 19.800 | 19.800 | 37,000 |
| 2024-11-22 | 19.300 | 19.900 | 19.000 | 19.600 | 19.600 | 27,000 |
| 2024-11-21 | 19.900 | 19.950 | 19.000 | 19.400 | 19.400 | 70,000 |
| 2024-11-20 | 21.050 | 21.050 | 19.750 | 19.950 | 19.950 | 95,942 |
| 2024-11-19 | 21.700 | 22.350 | 21.000 | 21.750 | 21.750 | 24,000 |
| 2024-11-18 | 22.450 | 22.450 | 21.100 | 21.100 | 21.100 | 48,000 |
| 2024-11-15 | 22.200 | 22.650 | 21.450 | 22.650 | 22.650 | 10,000 |
| 2024-11-14 | 22.600 | 23.150 | 22.450 | 22.450 | 22.450 | 29,000 |
| 2024-11-13 | 22.800 | 23.450 | 21.550 | 23.450 | 23.450 | 56,000 |
| 2024-11-12 | 22.600 | 23.500 | 22.600 | 22.900 | 22.900 | 31,000 |
| 2024-11-11 | 23.800 | 25.700 | 23.800 | 25.700 | 25.700 | 3,000 |
| 2024-11-08 | 23.700 | 24.500 | 23.700 | 24.500 | 24.500 | 19,000 |
| 2024-11-07 | 23.900 | 24.450 | 23.800 | 24.400 | 24.400 | 26,000 |
| 2024-11-06 | 24.250 | 24.650 | 23.850 | 23.900 | 23.900 | 29,000 |
| 2024-11-05 | 24.950 | 24.950 | 24.000 | 24.300 | 24.300 | 98,000 |
| 2024-11-04 | 24.800 | 25.400 | 24.800 | 24.950 | 24.950 | 20,000 |
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.