Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.300	30.550	30.200	30.550	28.930	24,000
2023-05-10	30.650	30.650	30.500	30.550	28.930	27,000
2023-05-09	30.650	30.650	30.350	30.650	29.025	38,000
2023-05-08	30.600	30.800	30.400	30.550	28.930	35,000
2023-05-05	30.600	30.650	30.350	30.600	28.977	74,000
2023-05-04	30.950	30.950	30.750	30.950	29.309	10,000
2023-05-03	30.800	30.950	30.600	30.950	29.309	10,000
2023-05-02	31.050	31.100	30.800	30.850	29.214	14,000
2023-04-28	30.500	31.950	30.300	31.150	29.498	109,000
2023-04-27	30.500	30.800	30.300	30.300	28.693	74,000
2023-04-26	30.800	30.800	30.350	30.800	29.167	36,000
2023-04-25	30.800	30.950	30.150	30.950	29.309	80,000
2023-04-24	30.400	30.800	30.400	30.800	29.167	28,000
2023-04-21	30.700	30.700	30.500	30.500	28.883	37,000
2023-04-20	30.950	30.950	30.650	30.950	29.309	24,000
2023-04-19	30.800	31.000	30.650	30.950	29.309	42,000
2023-04-18	30.850	30.850	30.550	30.550	28.930	126,000
2023-04-17	30.900	30.900	30.700	30.850	29.214	13,000
2023-04-14	30.650	30.950	30.600	30.900	29.261	58,000
2023-04-13	30.900	30.950	30.500	30.950	29.309	40,000
2023-04-12	30.300	30.800	30.300	30.800	29.167	49,000
2023-04-11	30.900	30.900	30.250	30.250	28.646	110,000
2023-04-10	31.350	31.550	30.850	30.850	29.214	74,000
2023-04-07	31.150	31.250	31.000	31.250	29.593	32,000
2023-04-06	30.850	31.150	30.750	31.150	29.498	40,000
2023-03-31	30.800	31.000	30.700	31.000	29.356	261,000
2023-03-30	30.900	30.950	30.650	30.950	29.309	39,000
2023-03-29	30.750	30.850	30.700	30.850	29.214	43,000
2023-03-28	31.100	31.100	30.700	30.950	29.309	22,000
2023-03-27	30.850	31.100	30.750	31.100	29.451	15,000
2023-03-24	31.250	31.400	30.850	30.850	29.214	80,000
2023-03-23	31.000	31.550	31.000	31.200	29.545	175,000
2023-03-22	30.650	31.450	30.650	31.450	29.782	239,000
2023-03-21	30.700	30.750	30.400	30.400	28.788	98,000
2023-03-20	30.850	30.950	30.500	30.500	28.883	203,000
2023-03-17	30.700	30.900	30.500	30.900	29.261	92,000
2023-03-16	30.700	30.950	30.350	30.550	28.930	114,000
2023-03-15	30.950	31.350	30.600	31.350	29.688	64,000
2023-03-14	30.500	30.700	30.100	30.700	29.072	113,000
2023-03-13	30.700	30.900	30.300	30.500	28.883	175,000
2023-03-10	31.900	31.900	31.300	31.300	29.640	54,000
2023-03-09	32.050	32.250	31.700	32.200	30.492	81,000
2023-03-08	32.050	32.050	31.700	31.900	30.208	97,000
2023-03-07	32.300	32.500	31.900	32.300	30.587	137,000
2023-03-06	32.400	32.450	31.900	32.300	30.587	89,000
2023-03-03	31.900	32.500	31.850	32.250	30.540	127,000
2023-03-02	31.150	31.950	31.150	31.800	30.114	125,000
2023-03-01	31.200	31.450	30.850	30.850	29.214	169,000
2023-02-24	31.350	31.450	31.100	31.450	29.782	90,000
2023-02-23	31.050	31.400	30.950	31.350	29.688	357,000
2023-02-22	31.000	31.700	30.700	31.400	29.735	234,000
2023-02-21	30.800	31.450	30.550	31.400	29.735	264,000
2023-02-20	30.600	30.850	30.350	30.850	29.214	147,000
2023-02-17	30.750	30.850	30.300	30.800	29.167	136,000
2023-02-16	30.600	30.750	30.200	30.750	29.119	96,000
2023-02-15	30.350	30.550	30.000	30.550	28.930	114,000
2023-02-14	30.150	30.700	30.050	30.550	28.930	35,000
2023-02-13	30.250	30.400	30.200	30.400	28.788	13,000
2023-02-10	30.350	30.550	30.200	30.550	28.930	44,000
2023-02-09	30.600	30.700	30.350	30.350	28.741	51,000

← NewerPage 15 of 21 · 1,221 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.