Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.550	30.800	30.500	30.800	29.167	48,000
2023-02-07	30.550	30.800	30.000	30.750	29.119	75,000
2023-02-06	30.850	31.550	30.500	30.850	29.214	81,000
2023-02-03	31.200	31.200	30.500	30.850	29.214	122,000
2023-02-02	30.600	31.200	30.400	31.200	29.545	145,000
2023-02-01	30.650	31.200	30.500	31.200	29.545	51,000
2023-01-31	31.100	31.200	31.100	31.200	29.545	4,000
2023-01-30	31.200	31.900	31.200	31.200	29.545	11,000
2023-01-17	30.750	31.200	30.750	31.200	29.545	16,000
2023-01-16	30.400	30.750	29.900	30.750	29.119	32,000
2023-01-13	30.100	30.650	29.900	29.950	28.362	16,000
2023-01-12	30.350	30.350	30.200	30.200	28.598	6,000
2023-01-11	30.750	31.150	30.150	30.700	29.072	19,000
2023-01-10	30.200	30.500	29.850	30.500	28.883	36,000
2023-01-09	30.400	30.650	30.250	30.650	29.025	15,000
2023-01-06	30.700	30.700	30.200	30.700	29.072	9,000
2023-01-05	30.350	30.600	30.350	30.600	28.977	14,000
2023-01-04	30.300	30.400	30.200	30.300	28.693	19,000
2023-01-03	31.000	31.000	30.450	30.450	28.835	18,000
2022-12-30	31.450	31.450	30.500	31.150	29.498	51,000
2022-12-29	31.300	31.300	31.150	31.150	29.498	4,000
2022-12-28	30.550	31.100	30.100	31.050	29.403	39,000
2022-12-27	30.950	31.100	30.200	30.200	28.598	129,000
2022-12-26	30.150	31.100	30.050	31.000	29.356	69,000
2022-12-23	30.300	31.150	29.450	31.150	29.498	67,000
2022-12-22	31.600	31.600	30.500	31.100	29.451	42,000
2022-12-21	30.350	30.700	30.100	30.650	29.025	66,000
2022-12-20	31.000	31.000	30.450	30.450	28.835	35,000
2022-12-19	31.700	31.700	31.000	31.100	29.451	28,000
2022-12-16	31.250	32.000	31.000	32.000	30.303	50,000
2022-12-15	31.300	31.550	31.250	31.250	29.593	40,000
2022-12-14	31.250	31.400	31.200	31.350	29.688	30,000
2022-12-13	31.700	31.700	31.250	31.250	29.593	60,000
2022-12-12	31.400	32.350	31.200	32.300	30.587	56,000
2022-12-09	32.250	33.000	32.150	33.000	31.250	59,000
2022-12-08	32.950	32.950	32.200	32.600	30.871	45,000
2022-12-07	32.900	32.900	32.400	32.400	30.682	39,000
2022-12-06	32.550	32.950	32.200	32.950	31.203	26,000
2022-12-05	33.000	33.000	32.600	32.600	30.871	26,000
2022-12-02	32.800	33.000	32.600	33.000	31.250	70,000
2022-12-01	33.450	33.450	32.700	33.000	31.250	34,000
2022-11-30	32.650	33.000	32.650	33.000	31.250	54,000
2022-11-29	32.650	33.100	32.550	32.800	31.061	30,000
2022-11-28	32.600	33.100	32.550	33.050	31.297	63,000
2022-11-25	33.050	33.400	32.600	33.400	31.629	80,000
2022-11-24	33.700	33.700	32.450	33.400	31.629	93,000
2022-11-23	33.350	33.800	33.000	33.800	32.008	137,000
2022-11-22	33.000	33.400	32.500	33.400	31.629	74,000
2022-11-21	33.100	33.100	32.500	33.000	31.250	27,000
2022-11-18	32.900	33.200	32.100	32.800	31.061	74,000
2022-11-17	32.800	33.000	32.300	32.900	31.155	55,000
2022-11-16	32.650	32.800	32.200	32.800	31.061	83,000
2022-11-15	32.800	32.950	32.200	32.950	31.203	76,000
2022-11-14	32.800	32.800	32.300	32.800	31.061	37,000
2022-11-11	33.200	33.750	32.300	32.800	31.061	173,000
2022-11-10	32.000	33.000	31.600	33.000	31.250	171,000
2022-11-09	32.500	33.500	31.250	33.500	31.723	320,000
2022-11-08	33.100	34.200	32.600	34.200	32.386	278,000
2022-11-07	31.750	33.100	31.750	33.100	31.345	177,000
2022-11-04	31.500	32.000	30.350	32.000	30.303	140,000

← NewerPage 16 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.