Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.000	40.450	39.350	40.450	36.276	13,000
2022-05-13	39.450	41.050	39.450	40.000	35.872	39,000
2022-05-12	40.000	40.000	39.200	39.200	35.155	17,102
2022-05-11	37.750	40.000	37.750	39.450	35.379	32,000
2022-05-10	37.500	37.500	37.500	37.500	33.630	0
2022-05-09	39.000	39.000	37.350	37.500	33.630	102,000
2022-05-06	37.350	37.350	37.350	37.350	33.496	0
2022-05-05	37.350	37.350	37.350	37.350	33.496	1,000
2022-05-04	37.350	37.350	37.350	37.350	33.496	1,000
2022-05-03	37.400	38.800	37.400	38.800	34.796	6,010
2022-04-29	39.200	39.200	39.200	39.200	35.155	1
2022-04-28	38.900	38.900	38.900	38.900	34.886	0
2022-04-27	38.900	38.900	38.900	38.900	34.886	0
2022-04-26	38.500	39.000	38.500	38.900	34.886	4,100
2022-04-25	38.800	38.800	38.300	38.500	34.527	10,000
2022-04-22	39.100	39.100	38.950	38.950	34.931	6,000
2022-04-21	39.100	39.100	39.100	39.100	35.065	500
2022-04-20	40.500	40.500	40.500	40.500	36.321	2,000
2022-04-19	39.800	39.800	39.800	39.800	35.693	0
2022-04-18	40.000	40.000	39.800	39.800	35.693	4,000
2022-04-15	40.000	40.000	40.000	40.000	35.872	500
2022-04-14	41.200	41.200	40.550	40.550	36.366	12,000
2022-04-13	40.700	41.200	40.150	41.200	36.949	6,578
2022-04-12	40.700	40.700	40.700	40.700	36.500	3,000
2022-04-11	40.350	40.700	40.350	40.700	36.500	4,000
2022-04-08	40.350	41.000	40.350	41.000	36.769	2,000
2022-04-07	40.400	41.000	40.400	40.700	36.500	17,000
2022-04-06	40.700	40.700	40.350	40.400	36.231	12,100
2022-04-01	40.600	40.600	40.400	40.400	36.231	4,000
2022-03-31	40.500	40.500	40.500	40.500	36.321	1,000
2022-03-30	39.500	39.500	39.500	39.500	35.424	0
2022-03-29	39.500	39.500	39.500	39.500	35.424	0
2022-03-28	39.850	39.850	39.500	39.500	35.424	3,400
2022-03-25	40.850	40.850	40.850	40.850	36.635	0
2022-03-24	40.700	40.850	40.700	40.850	36.635	3,000
2022-03-23	41.800	41.800	40.000	40.000	35.872	5,000
2022-03-22	41.800	41.800	39.850	41.800	37.487	8,069
2022-03-21	41.800	41.900	41.600	41.800	37.487	9,000
2022-03-18	42.000	42.000	41.500	42.000	37.666	10,000
2022-03-17	41.200	41.500	40.500	41.250	36.993	29,000
2022-03-16	40.850	41.000	40.850	41.000	36.769	2,000
2022-03-15	41.550	41.800	41.350	41.700	37.397	10,665
2022-03-14	42.950	42.950	42.950	42.950	38.518	0
2022-03-11	42.950	43.200	42.950	42.950	38.518	6,000
2022-03-10	42.900	42.900	42.900	42.900	38.473	0
2022-03-09	42.900	42.900	42.900	42.900	38.473	3,000
2022-03-08	42.950	42.950	42.950	42.950	38.518	0
2022-03-07	45.500	45.500	41.800	42.950	38.518	32,011
2022-03-04	45.000	45.200	44.950	45.000	40.356	11,000
2022-03-03	45.050	45.050	45.050	45.050	40.401	1,000
2022-03-02	45.000	46.750	45.000	45.050	40.401	12,004
2022-03-01	46.800	46.800	46.800	46.800	41.971	2,000
2022-02-25	45.850	46.950	45.600	46.950	42.105	27,653
2022-02-24	45.550	47.000	45.550	47.000	42.150	1,200
2022-02-23	46.750	46.800	45.500	46.800	41.971	8,200
2022-02-22	47.150	47.150	45.700	46.650	41.836	27,210
2022-02-21	45.500	47.200	45.000	47.150	42.285	40,100
2022-02-18	46.950	47.450	46.800	47.300	42.419	23,000
2022-02-17	46.950	46.950	46.950	46.950	42.105	1,000
2022-02-16	45.200	47.200	45.000	45.050	40.401	40,000

← NewerPage 19 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.