Ofuna Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.600 | 20.150 | 19.550 | 19.800 | 19.800 | 46,000 |
| 2024-05-03 | 19.650 | 19.650 | 19.050 | 19.050 | 19.050 | 14,000 |
| 2024-05-02 | 19.500 | 19.500 | 19.300 | 19.350 | 19.350 | 18,000 |
| 2024-04-30 | 19.300 | 19.400 | 19.300 | 19.400 | 19.400 | 10,000 |
| 2024-04-29 | 19.450 | 19.450 | 19.100 | 19.300 | 19.300 | 77,000 |
| 2024-04-26 | 19.550 | 19.600 | 19.550 | 19.600 | 19.600 | 5,000 |
| 2024-04-25 | 19.200 | 19.400 | 19.200 | 19.400 | 19.400 | 9,000 |
| 2024-04-24 | 19.550 | 19.650 | 19.550 | 19.650 | 19.650 | 2,000 |
| 2024-04-23 | 19.300 | 19.550 | 19.200 | 19.500 | 19.500 | 16,000 |
| 2024-04-22 | 19.550 | 19.550 | 19.250 | 19.350 | 19.350 | 20,000 |
| 2024-04-19 | 19.950 | 21.850 | 19.300 | 21.850 | 21.850 | 18,000 |
| 2024-04-18 | 19.600 | 20.050 | 19.600 | 19.900 | 19.900 | 11,000 |
| 2024-04-17 | 19.200 | 19.700 | 19.200 | 19.600 | 19.600 | 12,000 |
| 2024-04-16 | 19.550 | 19.600 | 19.200 | 19.200 | 19.200 | 14,000 |
| 2024-04-15 | 19.950 | 19.950 | 19.750 | 19.750 | 19.750 | 9,000 |
| 2024-04-12 | 20.300 | 20.300 | 19.500 | 19.950 | 19.950 | 24,000 |
| 2024-04-11 | 20.050 | 20.200 | 20.000 | 20.000 | 20.000 | 6,000 |
| 2024-04-10 | 19.750 | 20.300 | 19.750 | 20.300 | 20.300 | 24,000 |
| 2024-04-09 | 19.750 | 19.900 | 19.750 | 19.750 | 19.750 | 10,000 |
| 2024-04-08 | 19.800 | 19.950 | 19.600 | 19.800 | 19.800 | 43,000 |
| 2024-04-03 | 19.950 | 19.950 | 19.700 | 19.750 | 19.750 | 22,000 |
| 2024-04-02 | 20.300 | 20.300 | 19.800 | 19.850 | 19.850 | 30,000 |
| 2024-04-01 | 20.100 | 20.100 | 19.900 | 20.100 | 20.100 | 10,000 |
| 2024-03-29 | 19.650 | 19.850 | 19.600 | 19.850 | 19.850 | 8,000 |
| 2024-03-28 | 20.350 | 20.350 | 19.650 | 19.700 | 19.700 | 45,000 |
| 2024-03-27 | 20.000 | 20.200 | 19.900 | 20.000 | 20.000 | 18,000 |
| 2024-03-26 | 20.350 | 20.350 | 19.900 | 20.250 | 20.250 | 9,000 |
| 2024-03-25 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2024-03-22 | 20.400 | 20.400 | 19.950 | 19.950 | 19.950 | 19,000 |
| 2024-03-21 | 19.750 | 20.300 | 19.700 | 20.000 | 20.000 | 56,000 |
| 2024-03-20 | 19.450 | 19.850 | 19.350 | 19.700 | 19.700 | 39,000 |
| 2024-03-19 | 19.200 | 19.350 | 19.200 | 19.350 | 19.350 | 22,000 |
| 2024-03-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2024-03-15 | 20.550 | 20.550 | 20.050 | 20.100 | 20.100 | 92,000 |
| 2024-03-14 | 20.950 | 20.950 | 20.600 | 20.750 | 20.750 | 59,000 |
| 2024-03-13 | 21.450 | 21.450 | 21.000 | 21.000 | 21.000 | 74,000 |
| 2024-03-12 | 22.100 | 22.100 | 21.000 | 21.150 | 21.150 | 257,000 |
| 2024-03-11 | 22.200 | 22.500 | 22.100 | 22.150 | 22.150 | 68,000 |
| 2024-03-08 | 22.500 | 22.850 | 22.150 | 22.200 | 22.200 | 107,000 |
| 2024-03-07 | 23.300 | 23.300 | 22.950 | 22.950 | 22.950 | 29,000 |
| 2024-03-06 | 23.450 | 23.450 | 23.200 | 23.300 | 23.300 | 22,000 |
| 2024-03-05 | 23.450 | 23.450 | 23.300 | 23.300 | 23.300 | 19,000 |
| 2024-03-04 | 23.350 | 23.350 | 23.200 | 23.300 | 23.300 | 22,000 |
| 2024-03-01 | 23.200 | 23.250 | 23.150 | 23.150 | 23.150 | 11,000 |
| 2024-02-29 | 22.750 | 23.200 | 22.750 | 23.200 | 23.200 | 22,000 |
| 2024-02-27 | 23.450 | 23.450 | 22.700 | 22.750 | 22.750 | 19,000 |
| 2024-02-26 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 0 |
| 2024-02-23 | 23.050 | 23.150 | 22.850 | 22.850 | 22.850 | 39,000 |
| 2024-02-22 | 23.350 | 23.350 | 23.000 | 23.050 | 23.050 | 17,000 |
| 2024-02-21 | 23.100 | 25.400 | 23.000 | 25.400 | 25.400 | 18,000 |
| 2024-02-20 | 23.100 | 23.250 | 23.000 | 23.100 | 23.100 | 28,000 |
| 2024-02-19 | 23.050 | 23.200 | 23.050 | 23.100 | 23.100 | 31,000 |
| 2024-02-16 | 22.900 | 24.500 | 22.900 | 24.500 | 24.500 | 23,000 |
| 2024-02-15 | 23.350 | 23.350 | 22.850 | 22.900 | 22.900 | 44,000 |
| 2024-02-05 | 22.800 | 23.250 | 22.450 | 23.100 | 23.100 | 48,000 |
| 2024-02-02 | 22.950 | 23.000 | 22.800 | 22.800 | 22.800 | 29,000 |
| 2024-02-01 | 22.500 | 23.150 | 22.400 | 22.900 | 22.900 | 66,000 |
| 2024-01-31 | 22.300 | 22.400 | 22.300 | 22.350 | 22.350 | 13,000 |
| 2024-01-30 | 22.400 | 22.500 | 22.350 | 22.350 | 22.350 | 12,000 |
| 2024-01-29 | 22.300 | 22.500 | 22.300 | 22.350 | 22.350 | 22,000 |
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.