Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.600	101.50	89.300	101.50	101.50	2,122,848
2026-10-16	89.200	93.100	87.800	92.500	92.500	484,861
2026-10-15	90.400	91.800	88.000	88.000	88.000	301,012
2026-10-14	90.500	94.200	87.800	92.300	92.300	516,038
2026-10-13	89.900	89.900	84.900	88.100	88.100	298,010
2026-10-12	91.500	91.700	89.500	90.100	90.100	172,010
2026-10-08	88.800	92.100	87.500	90.600	90.600	489,005
2026-10-07	90.000	92.200	88.700	88.800	88.800	260,002
2026-10-06	93.500	93.500	88.800	88.800	88.800	334,139
2026-10-05	93.700	93.900	91.500	92.500	92.500	417,000
2026-10-02	91.300	92.900	90.300	92.000	92.000	547,076
2026-10-01	94.000	94.600	89.700	90.400	90.400	1,176,000
2026-09-30	85.300	92.400	85.300	92.400	92.400	1,075,001
2026-09-29	83.500	85.600	83.500	84.000	84.000	167,000
2026-09-24	84.200	84.700	83.700	83.800	83.800	125,100
2026-09-23	86.500	86.900	84.500	84.600	84.600	135,001
2026-09-22	88.400	88.400	85.200	85.800	85.800	207,001
2026-09-21	88.000	89.400	86.000	86.600	86.600	299,000
2026-09-18	84.300	87.400	84.300	86.900	86.900	258,047
2026-09-17	84.400	87.100	82.600	83.200	83.200	344,000
2026-09-16	83.500	85.500	83.500	83.800	83.800	186,108
2026-09-15	83.700	84.500	82.200	84.500	84.500	312,013
2026-09-14	85.000	85.600	83.600	84.400	84.400	252,050
2026-09-11	84.000	85.600	83.800	84.100	84.100	399,066
2026-09-10	88.500	89.700	87.600	87.800	87.800	337,000
2026-09-09	92.500	93.300	88.400	89.000	89.000	710,005
2026-09-08	92.600	97.900	90.600	91.000	91.000	1,838,152
2026-09-07	86.000	89.600	85.400	89.600	89.600	527,175
2026-09-04	95.600	95.700	86.000	87.000	87.000	2,133,440
2026-09-03	88.000	92.800	86.800	87.000	87.000	709,015
2026-09-02	86.200	92.500	86.100	88.800	88.800	914,000
2026-09-01	86.000	89.200	84.900	87.400	87.400	593,015
2026-08-31	91.500	93.200	81.300	86.000	86.000	3,042,020
2026-08-28	80.100	88.200	80.100	88.200	88.200	1,115,534
2026-08-27	79.500	81.200	78.600	80.200	80.200	288,450
2026-08-26	74.100	81.800	74.100	80.000	80.000	624,200
2026-08-25	74.600	75.500	70.800	75.500	75.500	236,002
2026-08-24	76.900	78.100	73.800	73.800	73.800	188,000
2026-08-21	78.300	78.300	75.600	75.800	75.800	179,020
2026-08-20	77.000	78.700	76.100	77.200	77.200	223,000
2026-08-19	75.800	79.200	75.500	76.400	76.400	276,000
2026-08-18	78.000	83.400	77.600	78.500	78.500	743,370
2026-08-17	78.100	82.100	78.100	78.500	78.500	540,020
2026-08-14	78.900	81.200	76.900	78.100	78.100	473,130
2026-08-13	78.200	79.100	76.800	77.100	77.100	324,000
2026-08-12	75.500	77.500	75.500	76.100	76.100	233,200
2026-08-11	78.100	78.100	73.900	75.600	75.600	327,031
2026-08-10	79.700	82.000	78.500	78.500	78.500	472,056
2026-08-07	79.100	81.600	76.800	79.300	79.300	578,387
2026-08-06	75.800	80.400	74.000	77.800	77.800	531,100
2026-08-05	77.900	80.400	75.800	75.800	75.800	1,031,103
2026-08-04	67.800	74.900	67.100	74.900	74.900	635,000
2026-08-03	63.700	70.200	63.000	68.100	68.100	469,050
2026-07-31	65.500	67.600	63.100	64.600	64.600	768,461
2026-07-30	66.400	67.200	62.700	62.700	62.700	836,075
2026-07-29	76.800	82.700	69.600	69.600	69.600	3,949,021
2026-07-28	70.100	77.300	68.900	77.300	77.300	725,011
2026-07-27	69.700	70.400	66.600	70.300	70.300	153,100
2026-07-24	72.500	72.500	68.300	69.700	69.700	289,000
2026-07-23	72.000	75.900	70.800	73.300	73.300	489,085

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.6281 TWD
2022-07-07	1.5308 TWD
2021-07-22	1.3949 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.