EFUN Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 26.000 | 26.000 | 24.800 | 25.400 | 25.400 | 23,000 |
| 2024-10-30 | 24.400 | 25.750 | 24.400 | 25.350 | 25.350 | 33,000 |
| 2024-10-29 | 25.350 | 25.900 | 24.600 | 24.650 | 24.650 | 53,000 |
| 2024-10-28 | 24.900 | 25.800 | 24.600 | 25.800 | 25.800 | 198,000 |
| 2024-10-25 | 25.100 | 26.450 | 24.900 | 25.650 | 25.650 | 83,000 |
| 2024-10-24 | 26.600 | 26.600 | 25.000 | 25.100 | 25.100 | 278,000 |
| 2024-10-23 | 24.500 | 26.850 | 24.500 | 26.850 | 26.850 | 394,000 |
| 2024-10-22 | 24.400 | 24.550 | 23.850 | 24.100 | 24.100 | 46,000 |
| 2024-10-21 | 23.100 | 24.900 | 23.100 | 24.650 | 24.650 | 159,000 |
| 2024-10-18 | 23.950 | 24.500 | 23.900 | 24.350 | 24.350 | 35,000 |
| 2024-10-17 | 23.500 | 24.000 | 23.300 | 23.950 | 23.950 | 20,000 |
| 2024-10-16 | 23.550 | 24.150 | 23.500 | 24.150 | 24.150 | 21,000 |
| 2024-10-15 | 24.700 | 24.700 | 23.900 | 23.950 | 23.950 | 54,000 |
| 2024-10-14 | 24.900 | 25.450 | 23.350 | 24.850 | 24.850 | 94,000 |
| 2024-10-11 | 26.800 | 26.800 | 24.900 | 24.900 | 24.900 | 263,000 |
| 2024-10-09 | 24.800 | 27.250 | 24.800 | 27.150 | 27.150 | 348,000 |
| 2024-10-08 | 23.800 | 24.850 | 23.800 | 24.800 | 24.800 | 73,000 |
| 2024-10-07 | 24.300 | 24.800 | 23.250 | 24.500 | 24.500 | 116,000 |
| 2024-10-04 | 24.600 | 25.000 | 22.800 | 24.300 | 24.300 | 140,000 |
| 2024-10-01 | 25.950 | 25.950 | 24.400 | 24.400 | 24.400 | 64,000 |
| 2024-09-30 | 26.300 | 26.300 | 25.050 | 25.100 | 25.100 | 151,000 |
| 2024-09-27 | 25.900 | 27.300 | 25.850 | 26.300 | 26.300 | 115,000 |
| 2024-09-26 | 26.150 | 26.800 | 26.100 | 26.150 | 26.150 | 90,000 |
| 2024-09-25 | 25.400 | 26.900 | 25.400 | 26.800 | 26.800 | 108,000 |
| 2024-09-24 | 27.000 | 28.300 | 27.000 | 27.100 | 27.100 | 216,000 |
| 2024-09-23 | 25.000 | 28.350 | 25.000 | 28.350 | 28.350 | 429,000 |
| 2024-09-20 | 26.050 | 26.050 | 24.950 | 25.800 | 25.800 | 184,000 |
| 2024-09-19 | 26.000 | 26.700 | 26.000 | 26.250 | 26.250 | 127,000 |
| 2024-09-18 | 28.750 | 28.850 | 26.400 | 27.050 | 27.050 | 265,000 |
| 2024-09-16 | 29.500 | 29.500 | 28.300 | 28.500 | 28.500 | 216,000 |
| 2024-09-13 | 29.200 | 29.200 | 27.400 | 28.800 | 28.800 | 330,000 |
| 2024-09-12 | 27.200 | 29.000 | 26.050 | 28.850 | 28.850 | 539,000 |
| 2024-09-11 | 25.950 | 27.200 | 24.050 | 27.200 | 27.200 | 540,000 |
| 2024-09-10 | 27.150 | 27.150 | 24.050 | 24.750 | 24.750 | 707,000 |
| 2024-09-09 | 29.300 | 29.300 | 26.350 | 26.700 | 26.700 | 998,000 |
| 2024-09-06 | 29.150 | 29.250 | 27.850 | 29.250 | 29.250 | 1,045,000 |
| 2024-09-05 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 656,000 |
| 2024-09-04 | 21.700 | 24.200 | 21.500 | 24.200 | 24.200 | 516,000 |
| 2024-09-03 | 20.200 | 22.000 | 20.000 | 22.000 | 22.000 | 577,000 |
| 2024-09-02 | 20.200 | 20.400 | 20.000 | 20.000 | 20.000 | 77,000 |
| 2024-08-30 | 20.250 | 20.250 | 19.700 | 20.200 | 20.200 | 62,000 |
| 2024-08-29 | 20.350 | 20.600 | 20.200 | 20.250 | 20.250 | 34,000 |
| 2024-08-28 | 20.000 | 20.400 | 20.000 | 20.400 | 20.400 | 115,000 |
| 2024-08-27 | 20.350 | 20.400 | 18.900 | 20.200 | 20.200 | 264,000 |
| 2024-08-26 | 19.750 | 20.700 | 19.750 | 20.500 | 20.500 | 168,000 |
| 2024-08-23 | 19.500 | 19.800 | 19.400 | 19.700 | 19.700 | 52,000 |
| 2024-08-22 | 19.600 | 20.000 | 19.250 | 19.650 | 19.650 | 84,000 |
| 2024-08-21 | 19.000 | 19.600 | 18.800 | 19.600 | 19.600 | 125,000 |
| 2024-08-20 | 19.200 | 19.700 | 18.800 | 18.800 | 18.800 | 139,000 |
| 2024-08-19 | 18.350 | 18.800 | 18.350 | 18.700 | 18.700 | 93,000 |
| 2024-08-16 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 10,000 |
| 2024-08-15 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-08-14 | 17.700 | 18.150 | 17.700 | 18.000 | 18.000 | 28,000 |
| 2024-08-13 | 17.750 | 18.050 | 17.750 | 18.000 | 18.000 | 45,000 |
| 2024-08-12 | 17.500 | 18.200 | 17.500 | 17.750 | 17.750 | 16,000 |
| 2024-08-09 | 18.350 | 18.350 | 18.000 | 18.300 | 18.300 | 25,000 |
| 2024-08-08 | 18.500 | 20.300 | 18.350 | 18.350 | 18.350 | 176,000 |
| 2024-08-07 | 18.000 | 18.500 | 17.900 | 18.500 | 18.500 | 31,000 |
| 2024-08-06 | 17.800 | 17.900 | 17.700 | 17.700 | 17.700 | 112,000 |
| 2024-08-05 | 17.600 | 17.950 | 17.600 | 17.900 | 17.900 | 64,000 |
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.