Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.200	22.300	22.200	22.250	22.250	46,000
2024-01-25	22.150	22.550	22.150	22.200	22.200	33,000
2024-01-24	22.100	22.500	22.050	22.500	22.500	43,000
2024-01-23	22.400	22.500	22.300	22.500	22.500	12,000
2024-01-22	22.300	22.450	22.100	22.450	22.450	52,000
2024-01-19	22.550	22.600	22.300	22.500	22.500	39,000
2024-01-18	22.850	23.000	22.500	22.500	22.500	79,000
2024-01-17	23.150	23.150	22.600	23.000	23.000	40,000
2024-01-16	23.350	23.350	23.200	23.200	23.200	21,000
2024-01-15	23.500	23.500	23.500	23.500	23.500	0
2024-01-12	23.200	23.600	23.200	23.500	23.500	25,000
2024-01-11	23.050	23.250	22.900	23.100	23.100	74,000
2024-01-10	23.150	23.400	23.000	23.100	23.100	31,000
2024-01-09	23.450	23.450	23.150	23.200	23.200	36,000
2024-01-08	23.350	23.800	23.300	23.450	23.450	41,000
2024-01-05	23.600	23.600	23.300	23.350	23.350	38,000
2024-01-04	23.450	23.600	23.150	23.400	23.400	39,000
2024-01-03	23.900	23.900	23.450	23.450	23.450	15,000
2024-01-02	23.700	24.450	23.400	24.450	24.450	13,000
2023-12-29	23.700	23.800	23.700	23.800	23.800	19,000
2023-12-28	23.650	25.000	23.600	25.000	25.000	34,000
2023-12-27	23.450	23.700	23.450	23.500	23.500	50,000
2023-12-26	23.250	23.450	23.250	23.350	23.350	35,000
2023-12-25	23.600	23.600	23.350	23.450	23.450	19,000
2023-12-22	23.400	23.650	23.400	23.650	23.650	12,000
2023-12-21	23.600	23.600	23.300	23.350	23.350	17,000
2023-12-20	23.250	23.600	23.250	23.600	23.600	54,000
2023-12-19	23.250	23.950	23.000	23.250	23.250	155,000
2023-12-18	23.750	23.950	23.650	23.900	23.900	70,000
2023-12-15	23.950	23.950	23.700	23.750	23.750	94,000
2023-12-14	23.950	24.100	23.600	23.950	23.950	220,000
2023-12-13	23.950	24.400	23.950	24.000	24.000	131,000
2023-12-12	25.000	25.000	23.900	23.900	23.900	517,000
2023-12-11	26.450	27.000	25.800	26.150	26.150	115,000
2023-12-08	26.850	27.100	26.450	26.500	26.500	107,000
2023-12-07	26.150	27.450	26.150	26.850	26.850	205,000
2023-12-06	25.650	26.150	25.650	26.150	26.150	144,000
2023-12-05	25.000	25.550	25.000	25.400	25.400	140,000
2023-12-04	24.650	25.350	24.650	25.000	25.000	370,000
2023-12-01	24.400	24.850	24.250	24.350	24.350	214,000
2023-11-30	24.450	24.450	24.000	24.000	24.000	133,000
2023-11-29	24.600	24.600	24.300	24.450	24.450	61,000
2023-11-28	24.600	26.800	24.350	26.800	26.800	18,000
2023-11-27	24.700	24.700	24.300	24.400	24.400	35,000
2023-11-24	24.900	25.000	24.400	24.600	24.600	56,000
2023-11-23	24.900	24.900	24.650	24.650	24.650	72,000
2023-11-22	24.850	25.150	24.750	25.100	25.100	83,000
2023-11-21	25.100	27.000	24.900	27.000	27.000	63,000
2023-11-20	25.200	27.400	24.950	27.400	27.400	41,000
2023-11-17	25.100	25.100	24.800	24.950	24.950	84,000
2023-11-16	26.000	26.000	25.050	25.350	25.350	51,000
2023-11-15	26.000	26.150	25.650	25.800	25.800	15,000
2023-11-14	25.800	26.100	25.800	26.100	26.100	20,000
2023-11-13	25.900	26.250	25.600	25.750	25.750	29,000
2023-11-10	26.400	26.400	26.100	26.100	26.100	20,000
2023-11-09	26.300	26.400	26.250	26.400	26.400	24,000
2023-11-08	26.650	26.800	26.400	26.400	26.400	71,000
2023-11-07	26.400	27.000	26.400	27.000	27.000	11,000
2023-11-06	26.550	26.900	26.550	26.900	26.900	5,000
2023-11-03	26.600	26.650	26.600	26.650	26.650	3,000

← NewerPage 12 of 21 · 1,216 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.