Ofuna Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 21.800 | 22.550 | 21.500 | 21.850 | 21.850 | 43,000 |
| 2024-07-31 | 21.500 | 21.950 | 21.350 | 21.700 | 21.700 | 41,000 |
| 2024-07-30 | 21.900 | 22.000 | 21.550 | 21.700 | 21.700 | 58,000 |
| 2024-07-29 | 21.600 | 21.950 | 21.500 | 21.800 | 21.800 | 21,000 |
| 2024-07-26 | 21.250 | 21.850 | 21.200 | 21.850 | 21.850 | 15,000 |
| 2024-07-23 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 12,000 |
| 2024-07-22 | 21.900 | 21.900 | 21.200 | 21.650 | 21.650 | 22,000 |
| 2024-07-19 | 22.450 | 23.000 | 21.950 | 21.950 | 21.950 | 79,000 |
| 2024-07-18 | 22.500 | 22.550 | 22.350 | 22.500 | 22.500 | 39,000 |
| 2024-07-17 | 22.500 | 22.800 | 22.500 | 22.500 | 22.500 | 37,000 |
| 2024-07-16 | 22.650 | 22.650 | 22.450 | 22.500 | 22.500 | 41,000 |
| 2024-07-15 | 23.000 | 23.000 | 22.350 | 22.650 | 22.650 | 53,000 |
| 2024-07-12 | 22.550 | 22.950 | 22.550 | 22.950 | 22.950 | 43,000 |
| 2024-07-11 | 23.450 | 23.450 | 22.350 | 22.550 | 22.550 | 90,000 |
| 2024-07-10 | 21.850 | 22.300 | 21.850 | 22.300 | 22.300 | 37,000 |
| 2024-07-09 | 21.850 | 21.850 | 21.400 | 21.850 | 21.850 | 53,000 |
| 2024-07-08 | 21.800 | 21.800 | 21.200 | 21.450 | 21.450 | 72,000 |
| 2024-07-05 | 21.950 | 22.000 | 21.400 | 22.000 | 22.000 | 24,000 |
| 2024-07-04 | 21.100 | 22.000 | 21.100 | 22.000 | 22.000 | 29,000 |
| 2024-07-03 | 21.750 | 21.750 | 20.550 | 21.000 | 21.000 | 292,000 |
| 2024-07-02 | 22.600 | 22.600 | 21.500 | 21.700 | 21.700 | 217,000 |
| 2024-07-01 | 22.650 | 22.650 | 22.500 | 22.500 | 22.500 | 31,000 |
| 2024-06-28 | 22.950 | 22.950 | 22.600 | 22.600 | 22.600 | 25,000 |
| 2024-06-27 | 22.500 | 22.650 | 22.350 | 22.650 | 22.650 | 21,000 |
| 2024-06-26 | 22.850 | 22.850 | 22.400 | 22.550 | 22.550 | 39,000 |
| 2024-06-25 | 23.000 | 23.100 | 22.850 | 22.850 | 22.850 | 35,000 |
| 2024-06-24 | 23.100 | 24.950 | 23.000 | 24.950 | 24.950 | 40,000 |
| 2024-06-21 | 23.200 | 24.850 | 23.000 | 24.850 | 24.850 | 76,000 |
| 2024-06-20 | 23.000 | 23.600 | 22.850 | 23.200 | 23.200 | 59,000 |
| 2024-06-19 | 23.700 | 23.900 | 23.000 | 23.050 | 23.050 | 145,000 |
| 2024-06-18 | 23.450 | 24.000 | 23.350 | 24.000 | 24.000 | 83,000 |
| 2024-06-17 | 23.650 | 23.650 | 23.150 | 23.150 | 23.150 | 42,000 |
| 2024-06-14 | 25.000 | 25.000 | 23.500 | 23.850 | 23.850 | 165,000 |
| 2024-06-13 | 24.050 | 24.050 | 23.550 | 23.750 | 23.750 | 70,000 |
| 2024-06-12 | 24.050 | 24.050 | 23.100 | 24.050 | 24.050 | 31,000 |
| 2024-06-11 | 24.700 | 24.700 | 23.500 | 23.550 | 23.550 | 61,000 |
| 2024-06-07 | 23.550 | 24.800 | 23.000 | 24.800 | 24.800 | 66,000 |
| 2024-06-06 | 23.050 | 23.500 | 22.800 | 23.350 | 23.350 | 87,000 |
| 2024-06-05 | 23.200 | 23.250 | 22.700 | 23.250 | 23.250 | 51,000 |
| 2024-06-04 | 24.850 | 25.100 | 22.800 | 22.950 | 22.950 | 220,000 |
| 2024-06-03 | 24.950 | 25.800 | 24.800 | 25.300 | 25.300 | 270,000 |
| 2024-05-31 | 24.850 | 24.950 | 24.300 | 24.850 | 24.850 | 178,000 |
| 2024-05-30 | 24.000 | 24.450 | 23.600 | 24.400 | 24.400 | 155,000 |
| 2024-05-29 | 23.850 | 24.000 | 23.650 | 24.000 | 24.000 | 99,000 |
| 2024-05-28 | 24.100 | 24.100 | 23.450 | 23.800 | 23.800 | 107,000 |
| 2024-05-27 | 23.750 | 24.200 | 23.450 | 23.600 | 23.600 | 277,000 |
| 2024-05-24 | 23.650 | 24.450 | 22.900 | 23.600 | 23.600 | 395,000 |
| 2024-05-23 | 22.700 | 24.050 | 22.700 | 23.650 | 23.650 | 865,000 |
| 2024-05-22 | 20.150 | 22.000 | 20.100 | 22.000 | 22.000 | 374,000 |
| 2024-05-21 | 19.850 | 20.000 | 19.850 | 20.000 | 20.000 | 10,000 |
| 2024-05-20 | 20.050 | 20.050 | 19.800 | 19.800 | 19.800 | 21,000 |
| 2024-05-17 | 19.800 | 20.050 | 19.700 | 19.700 | 19.700 | 33,000 |
| 2024-05-16 | 19.900 | 20.200 | 19.750 | 20.200 | 20.200 | 15,000 |
| 2024-05-15 | 19.950 | 20.000 | 19.850 | 19.850 | 19.850 | 21,000 |
| 2024-05-14 | 20.100 | 20.100 | 19.900 | 19.950 | 19.950 | 24,000 |
| 2024-05-13 | 19.900 | 19.950 | 19.750 | 19.950 | 19.950 | 7,000 |
| 2024-05-10 | 19.800 | 20.050 | 19.800 | 19.900 | 19.900 | 18,000 |
| 2024-05-09 | 19.650 | 20.000 | 19.350 | 19.350 | 19.350 | 7,000 |
| 2024-05-08 | 19.700 | 19.750 | 19.300 | 19.300 | 19.300 | 16,000 |
| 2024-05-07 | 19.850 | 19.850 | 19.750 | 19.750 | 19.750 | 8,000 |
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.