Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.650	26.650	26.650	26.650	26.650	7,000
2023-11-01	27.600	27.600	26.250	26.250	26.250	51,000
2023-10-31	26.350	26.400	26.300	26.400	26.400	10,000
2023-10-30	26.400	26.500	26.300	26.500	26.500	10,000
2023-10-27	26.250	26.500	26.250	26.500	26.500	12,000
2023-10-26	26.500	26.800	26.300	26.300	26.300	12,000
2023-10-25	26.950	27.200	26.800	26.800	26.800	6,000
2023-10-24	26.400	26.950	26.400	26.950	26.950	26,000
2023-10-23	27.150	27.800	26.450	26.500	26.500	48,000
2023-10-20	26.900	27.000	26.750	27.000	27.000	17,000
2023-10-19	26.900	26.900	26.250	26.900	26.900	18,000
2023-10-18	26.700	26.700	26.500	26.650	26.650	35,000
2023-10-17	26.950	27.000	26.600	27.000	27.000	27,000
2023-10-16	26.800	27.150	26.600	26.800	26.800	43,000
2023-10-13	27.200	27.200	26.900	27.150	27.150	8,000
2023-10-12	27.200	27.200	27.000	27.200	27.200	11,000
2023-10-11	27.000	27.350	26.600	27.000	27.000	14,000
2023-10-06	27.050	27.050	26.650	26.750	26.750	54,000
2023-10-05	26.450	27.350	26.450	27.350	27.350	43,000
2023-10-04	27.050	27.050	26.250	26.350	26.350	52,000
2023-10-03	26.600	27.100	26.500	27.100	27.100	25,000
2023-10-02	26.950	26.950	26.550	26.600	26.600	21,000
2023-09-28	27.400	27.750	26.900	26.900	26.900	93,000
2023-09-27	27.900	28.000	27.250	27.650	27.650	58,000
2023-09-26	27.600	27.750	27.250	27.750	27.750	29,000
2023-09-25	27.400	27.650	27.300	27.450	27.450	45,000
2023-09-22	27.950	27.950	27.400	27.500	27.500	44,000
2023-09-21	28.100	28.150	27.100	27.850	27.850	64,000
2023-09-20	27.850	28.100	27.600	28.100	28.100	49,000
2023-09-19	28.200	28.200	27.450	27.750	27.750	67,000
2023-09-18	28.100	28.100	27.700	28.100	28.100	31,000
2023-09-15	28.300	28.300	27.750	27.900	27.900	26,000
2023-09-14	28.000	28.000	27.750	28.000	28.000	19,000
2023-09-13	28.100	28.100	27.750	28.000	28.000	18,000
2023-09-12	27.800	28.100	27.800	28.100	28.100	14,000
2023-09-11	28.550	28.550	27.500	27.850	27.850	72,000
2023-09-08	28.750	28.850	28.450	28.850	28.850	23,000
2023-09-07	28.700	29.100	28.500	28.550	28.550	48,000
2023-09-06	28.800	28.950	28.650	28.700	28.700	8,000
2023-09-05	29.300	29.300	28.800	29.000	29.000	7,000
2023-09-04	29.200	29.250	29.200	29.250	29.250	10,000
2023-09-01	29.000	29.250	28.900	29.250	29.250	22,000
2023-08-31	28.800	29.000	28.650	29.000	29.000	49,000
2023-08-30	29.200	29.600	28.350	28.350	28.350	115,000
2023-08-29	28.450	29.250	28.450	29.250	29.250	38,000
2023-08-28	28.650	28.700	28.400	28.600	28.600	35,000
2023-08-25	28.600	29.400	28.400	28.500	28.500	159,000
2023-08-24	28.900	29.300	28.400	29.300	29.300	172,000
2023-08-23	28.800	29.750	28.650	29.750	29.750	56,000
2023-08-22	27.850	29.500	27.850	29.500	29.500	52,000
2023-08-21	28.350	28.350	27.700	27.850	27.850	82,000
2023-08-18	29.100	29.100	27.400	28.400	28.400	121,000
2023-08-17	27.350	28.300	26.800	28.300	28.300	185,000
2023-08-16	26.500	27.350	26.100	27.350	27.350	100,000
2023-08-15	26.500	26.900	26.500	26.850	26.850	27,000
2023-08-14	28.050	28.050	26.500	26.500	26.500	36,000
2023-08-11	28.700	28.700	28.150	28.150	28.150	11,000
2023-08-10	29.000	29.450	28.400	28.450	28.450	69,000
2023-08-09	29.600	29.600	29.350	29.500	29.500	48,000
2023-08-08	29.650	29.800	29.400	29.800	29.800	29,000

← NewerPage 13 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.