Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.800	33.200	32.300	32.400	30.682	196,000
2022-08-08	32.950	33.000	32.650	32.800	31.061	98,000
2022-08-05	32.200	33.100	32.200	32.950	31.203	98,000
2022-08-04	32.700	33.000	31.700	32.000	30.303	151,000
2022-08-03	33.400	34.100	32.650	32.700	30.966	284,000
2022-08-02	33.900	36.000	33.800	34.600	32.765	779,000
2022-08-01	31.000	33.650	30.900	33.650	31.866	409,000
2022-07-29	30.450	30.650	30.450	30.600	28.977	56,000
2022-07-28	30.650	30.650	30.250	30.400	28.788	67,000
2022-07-27	30.200	30.450	30.200	30.350	28.741	47,000
2022-07-26	30.450	30.800	30.200	30.200	28.598	117,000
2022-07-25	30.400	30.800	30.300	30.700	29.072	85,000
2022-07-22	30.500	30.550	30.250	30.400	28.788	63,000
2022-07-21	30.550	30.650	30.300	30.500	28.883	76,000
2022-07-20	30.650	30.800	30.200	30.300	28.693	110,000
2022-07-19	29.850	30.350	29.600	30.100	28.504	150,000
2022-07-18	29.200	29.900	29.200	29.850	28.267	181,000
2022-07-15	28.500	28.850	28.300	28.850	27.320	135,000
2022-07-14	28.000	28.400	28.000	28.400	26.894	71,000
2022-07-13	28.000	28.050	27.800	27.950	26.468	63,000
2022-07-12	28.300	28.300	27.750	27.750	26.278	143,000
2022-07-11	28.200	28.500	28.050	28.350	26.847	95,000
2022-07-08	28.000	28.150	27.700	28.000	26.515	97,000
2022-07-07	27.600	27.650	27.400	27.650	26.184	91,000
2022-07-06	29.300	29.300	28.900	28.900	25.918	116,000
2022-07-05	29.100	29.250	28.850	29.100	26.097	49,000
2022-07-04	28.950	29.100	28.850	29.100	26.097	240,000
2022-07-01	30.100	30.350	28.850	28.850	25.873	130,000
2022-06-30	31.100	31.100	30.600	30.600	27.442	71,000
2022-06-29	31.300	31.400	31.150	31.350	28.115	33,000
2022-06-28	31.600	31.600	31.150	31.350	28.115	53,000
2022-06-27	31.200	31.500	31.200	31.400	28.160	117,000
2022-06-24	30.700	31.200	30.300	30.850	27.667	200,000
2022-06-23	31.800	31.900	30.600	30.700	27.532	197,000
2022-06-22	32.550	32.600	31.750	31.750	28.474	174,000
2022-06-21	32.400	32.800	32.400	32.600	29.236	102,000
2022-06-20	32.900	33.200	32.300	32.300	28.967	290,000
2022-06-17	32.550	33.000	32.300	32.900	29.505	386,000
2022-06-16	34.200	34.450	33.600	33.650	30.178	398,000
2022-06-15	34.400	34.900	33.900	33.950	30.447	724,000
2022-06-14	34.950	35.000	33.850	34.300	30.761	1,360,000
2022-06-13	38.850	38.900	38.200	38.900	34.886	24,107
2022-06-10	37.800	39.450	37.550	39.200	35.155	64,600
2022-06-09	39.650	39.700	37.700	39.700	35.603	20,135
2022-06-08	40.000	40.000	39.500	39.850	35.738	13,101
2022-06-07	39.400	40.000	39.300	39.500	35.424	24,125
2022-06-06	39.200	39.350	38.900	39.000	34.976	38,060
2022-06-02	39.000	39.100	38.500	38.900	34.886	70,041
2022-06-01	39.000	39.250	38.600	39.000	34.976	19,065
2022-05-31	38.300	39.150	38.300	39.150	35.110	30,265
2022-05-30	38.000	39.750	38.000	39.000	34.976	35,230
2022-05-27	38.900	39.000	38.750	39.000	34.976	11,000
2022-05-26	38.700	38.700	37.800	38.700	34.707	46,157
2022-05-25	39.000	39.500	37.600	37.800	33.899	27,314
2022-05-24	38.800	40.500	38.200	40.250	36.097	24,136
2022-05-23	40.750	40.750	38.000	38.800	34.796	99,750
2022-05-20	42.600	42.600	40.150	40.800	36.590	81,043
2022-05-19	42.450	44.050	41.500	42.600	38.204	126,375
2022-05-18	41.500	42.450	40.850	42.000	37.666	59,105
2022-05-17	40.500	41.950	39.800	41.950	37.621	33,761

← NewerPage 18 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.