Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.850	29.850	29.650	29.750	29.750	12,000
2023-08-04	29.700	29.900	29.600	29.900	29.900	19,000
2023-08-02	29.700	29.900	29.550	29.900	29.900	39,000
2023-08-01	30.000	30.000	29.650	29.950	29.950	24,000
2023-07-31	29.950	30.000	29.650	29.850	29.850	29,000
2023-07-28	30.050	30.050	29.700	29.800	29.800	22,000
2023-07-27	30.150	30.150	29.700	29.950	29.950	76,000
2023-07-26	30.100	30.100	29.700	30.050	30.050	11,000
2023-07-25	29.400	30.000	29.400	30.000	30.000	28,000
2023-07-24	29.850	29.850	29.400	29.400	29.400	47,000
2023-07-21	29.800	30.100	29.800	30.050	30.050	56,000
2023-07-20	29.950	30.050	29.950	30.050	30.050	20,000
2023-07-19	29.600	29.800	29.550	29.800	29.800	23,000
2023-07-18	29.700	29.900	29.450	29.900	29.900	30,000
2023-07-17	29.800	29.800	29.500	29.700	29.700	38,000
2023-07-14	29.900	30.100	29.700	29.700	29.700	59,000
2023-07-13	29.900	30.200	29.850	30.150	30.150	40,000
2023-07-12	30.200	30.250	29.950	30.100	30.100	131,000
2023-07-11	30.050	30.450	29.950	30.450	30.450	62,000
2023-07-10	30.500	30.500	29.800	30.250	30.250	136,000
2023-07-07	30.250	30.550	30.250	30.500	30.500	40,000
2023-07-06	30.550	30.800	30.200	30.500	30.500	129,000
2023-07-05	30.300	30.550	30.300	30.550	30.550	38,000
2023-07-04	30.300	30.550	30.100	30.550	30.550	88,000
2023-07-03	30.150	30.550	30.150	30.550	30.550	34,000
2023-06-30	30.500	30.500	30.500	30.500	30.500	30,000
2023-06-29	29.650	29.900	29.600	29.900	29.900	23,000
2023-06-28	29.900	29.900	29.600	29.650	29.650	29,000
2023-06-27	29.400	29.950	29.300	29.950	29.950	121,000
2023-06-26	30.950	31.000	30.700	30.700	29.072	65,000
2023-06-21	30.950	31.000	30.800	30.800	29.167	289,000
2023-06-20	31.000	31.000	30.800	31.000	29.356	125,000
2023-06-19	31.000	31.050	30.900	31.050	29.403	91,000
2023-06-16	31.050	31.200	30.800	31.000	29.356	212,000
2023-06-15	31.050	31.100	30.850	31.000	29.356	112,000
2023-06-14	31.000	31.050	30.850	31.050	29.403	97,000
2023-06-13	31.000	31.100	30.850	31.000	29.356	78,000
2023-06-12	31.000	31.300	30.800	30.950	29.309	87,000
2023-06-09	31.050	31.100	30.750	30.950	29.309	124,000
2023-06-08	31.150	31.250	30.750	30.950	29.309	135,000
2023-06-07	31.000	31.100	30.750	31.100	29.451	212,000
2023-06-06	31.100	31.200	30.700	31.000	29.356	108,000
2023-06-05	30.950	31.100	30.850	31.100	29.451	49,000
2023-06-02	30.900	31.050	30.700	30.850	29.214	132,000
2023-06-01	30.900	30.900	30.650	30.900	29.261	43,000
2023-05-31	30.900	31.000	30.650	30.900	29.261	63,000
2023-05-30	30.900	30.900	30.550	30.550	28.930	81,000
2023-05-29	30.650	30.900	30.550	30.900	29.261	33,000
2023-05-26	31.150	31.150	30.700	30.700	29.072	39,000
2023-05-25	30.850	30.950	30.800	30.950	29.309	30,000
2023-05-24	30.800	30.900	30.750	30.900	29.261	36,000
2023-05-23	30.850	30.900	30.700	30.800	29.167	17,000
2023-05-22	30.900	30.900	30.700	30.850	29.214	21,000
2023-05-19	30.900	30.900	30.450	30.850	29.214	176,000
2023-05-18	30.700	30.900	30.300	30.900	29.261	297,000
2023-05-17	30.300	30.700	30.300	30.700	29.072	46,000
2023-05-16	30.600	30.600	30.300	30.550	28.930	59,000
2023-05-15	30.250	30.600	30.250	30.600	28.977	7,000
2023-05-12	30.650	30.650	30.000	30.550	28.930	46,000
2023-05-11	30.300	30.550	30.200	30.550	28.930	24,000

← NewerPage 14 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.