Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.450	31.600	28.700	31.600	29.924	83,000
2022-11-02	28.500	29.750	28.500	29.750	28.172	95,000
2022-11-01	28.150	28.450	28.150	28.450	26.941	13,000
2022-10-31	28.050	28.800	28.050	28.150	26.657	14,000
2022-10-28	28.400	28.850	27.500	28.500	26.989	72,000
2022-10-27	28.250	28.950	28.250	28.450	26.941	29,000
2022-10-26	28.100	28.350	28.050	28.350	26.847	44,000
2022-10-25	28.250	28.350	28.050	28.050	26.563	50,000
2022-10-24	28.900	28.900	28.100	28.250	26.752	91,000
2022-10-21	28.150	28.150	28.150	28.150	26.657	11,000
2022-10-20	28.050	28.150	27.900	28.150	26.657	18,000
2022-10-19	28.300	28.300	27.950	28.100	26.610	14,000
2022-10-18	28.100	28.100	27.850	28.000	26.515	31,000
2022-10-17	27.850	27.900	27.350	27.850	26.373	18,000
2022-10-14	27.850	27.950	27.550	27.800	26.326	75,000
2022-10-13	29.700	29.700	27.550	27.550	26.089	99,000
2022-10-12	30.200	30.200	29.750	29.750	28.172	44,000
2022-10-11	30.500	30.850	30.400	30.400	28.788	16,000
2022-10-07	30.950	31.050	30.750	30.850	29.214	16,000
2022-10-06	31.200	31.200	30.950	30.950	29.309	12,000
2022-10-05	31.750	31.750	31.150	31.150	29.498	51,000
2022-10-04	31.000	31.150	30.800	31.150	29.498	100,000
2022-10-03	30.700	31.000	30.700	30.900	29.261	45,000
2022-09-30	30.550	30.900	30.100	30.850	29.214	22,000
2022-09-29	31.400	31.400	30.900	30.900	29.261	29,000
2022-09-28	31.600	31.600	30.750	31.000	29.356	75,000
2022-09-27	31.400	31.750	31.350	31.600	29.924	51,000
2022-09-26	32.600	32.600	32.050	32.050	30.350	102,000
2022-09-23	33.500	33.550	33.350	33.400	31.629	57,000
2022-09-22	33.600	34.050	33.300	33.750	31.960	31,000
2022-09-21	34.250	34.250	33.800	33.900	32.102	90,000
2022-09-20	34.700	34.700	34.000	34.250	32.434	56,000
2022-09-19	34.200	34.650	33.850	34.400	32.576	147,000
2022-09-16	34.350	34.350	33.750	33.750	31.960	89,000
2022-09-15	34.500	34.700	34.100	34.150	32.339	203,000
2022-09-14	33.100	34.250	33.100	34.200	32.386	72,000
2022-09-13	33.500	34.650	33.500	34.000	32.197	109,000
2022-09-12	33.550	34.700	33.500	34.300	32.481	385,000
2022-09-08	31.900	33.800	31.800	33.500	31.723	294,000
2022-09-07	31.900	31.950	31.750	31.900	30.208	27,000
2022-09-06	32.600	32.600	31.900	31.950	30.256	73,000
2022-09-05	33.000	33.000	32.550	32.550	30.824	37,000
2022-09-02	33.200	33.200	32.600	32.750	31.013	72,000
2022-09-01	33.700	33.700	33.000	33.300	31.534	61,000
2022-08-31	33.600	33.600	33.200	33.550	31.771	78,000
2022-08-30	33.100	34.000	32.900	33.600	31.818	310,000
2022-08-29	32.600	32.600	32.450	32.600	30.871	77,000
2022-08-26	32.550	32.700	32.400	32.600	30.871	93,000
2022-08-25	32.500	32.500	32.000	32.300	30.587	61,000
2022-08-24	32.500	32.500	32.250	32.300	30.587	61,000
2022-08-23	32.500	32.500	32.250	32.300	30.587	35,000
2022-08-22	32.350	32.750	32.350	32.550	30.824	31,000
2022-08-19	32.600	32.650	32.250	32.650	30.919	100,000
2022-08-18	32.000	32.400	32.000	32.250	30.540	22,000
2022-08-17	32.000	32.050	31.900	32.000	30.303	40,000
2022-08-16	32.300	32.300	31.900	32.050	30.350	27,000
2022-08-15	32.500	32.500	31.800	32.100	30.398	105,000
2022-08-12	32.300	32.700	32.250	32.450	30.729	61,000
2022-08-11	33.200	33.300	32.500	32.600	30.871	120,000
2022-08-10	32.500	33.000	32.200	32.700	30.966	133,000

← NewerPage 17 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.