Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	72.300	73.400	70.200	70.500	70.500	218,110
2026-07-21	70.700	71.000	69.000	69.500	69.500	175,240
2026-07-20	71.900	71.900	65.700	69.000	69.000	390,000
2026-07-17	75.000	75.000	70.000	70.000	70.000	476,251
2026-07-16	79.000	79.000	76.200	76.900	76.900	310,100
2026-07-15	81.500	81.500	77.600	79.100	79.100	357,001
2026-07-14	81.000	81.900	73.900	78.300	78.300	762,000
2026-07-13	85.500	86.700	79.100	81.800	81.800	378,185
2026-07-10	84.100	84.100	84.100	84.100	84.100	0
2026-07-09	85.800	87.100	84.000	84.100	84.100	272,100
2026-07-08	88.000	88.000	84.000	85.800	85.800	443,000
2026-07-07	93.500	93.700	86.000	86.000	86.000	572,000
2026-07-06	93.100	98.800	90.500	92.600	92.600	619,000
2026-07-03	87.500	93.500	86.300	91.600	91.600	608,002
2026-07-02	88.700	90.200	86.500	87.500	87.500	304,007
2026-07-01	94.000	95.000	88.500	88.700	88.700	592,361
2026-06-30	90.900	93.700	90.900	92.200	92.200	332,210
2026-06-29	93.000	94.700	90.100	90.100	90.100	506,700
2026-06-26	104.00	105.00	93.600	93.700	93.700	1,049,207
2026-06-25	110.00	111.50	103.00	104.00	104.00	1,111,605
2026-06-24	105.00	111.00	101.50	108.50	108.50	3,200,901
2026-06-23	105.50	105.50	105.50	105.50	105.50	1,416,827
2026-06-22	89.200	96.100	87.600	96.100	96.100	944,029
2026-06-18	87.200	88.800	85.500	87.400	87.400	373,105
2026-06-17	86.100	88.600	86.100	86.800	86.800	354,001
2026-06-16	93.000	93.800	88.500	89.200	89.200	552,070
2026-06-15	88.000	92.900	88.000	91.000	91.000	739,408
2026-06-12	91.200	92.000	85.700	85.700	85.700	550,318
2026-06-11	89.500	92.300	85.200	88.600	88.600	878,000
2026-06-10	93.700	97.300	85.500	86.700	86.700	1,052,052
2026-06-09	94.800	97.800	92.800	94.300	94.300	572,100
2026-06-08	87.900	94.200	87.900	93.900	93.900	567,001
2026-06-05	98.900	99.400	94.300	97.600	97.600	704,650
2026-06-04	102.00	102.00	99.900	100.00	100.00	473,588
2026-06-03	106.00	107.00	103.50	104.00	104.00	787,070
2026-06-02	110.50	110.50	102.00	104.00	104.00	1,171,872
2026-06-01	113.50	113.50	109.00	110.00	110.00	928,610
2026-05-29	119.00	121.00	109.50	111.50	111.50	1,644,318
2026-05-28	128.50	129.00	116.00	116.50	116.50	1,422,573
2026-05-27	136.50	136.50	128.00	128.50	128.50	1,368,110
2026-05-26	140.50	144.50	135.00	136.50	136.50	2,161,328
2026-05-25	143.00	146.50	136.50	139.50	139.50	2,922,346
2026-05-22	122.00	134.00	122.00	134.00	134.00	1,287,100
2026-05-21	121.50	125.00	120.50	122.00	122.00	579,523
2026-05-20	124.00	125.50	116.00	118.00	118.00	735,253
2026-05-19	129.00	132.00	123.00	124.00	124.00	603,356
2026-05-18	129.00	130.50	123.50	127.00	127.00	653,153
2026-05-15	135.00	139.00	128.00	129.00	129.00	1,037,686
2026-05-14	143.00	143.00	130.50	132.50	132.50	1,896,346
2026-05-13	141.50	145.50	138.50	143.00	143.00	971,503
2026-05-12	139.50	150.00	139.50	143.00	143.00	1,178,100
2026-05-11	139.50	149.50	139.50	139.50	139.50	1,159,186
2026-05-08	152.00	153.00	141.00	142.00	142.00	1,829,627
2026-05-07	160.50	167.00	155.00	156.50	156.50	1,031,187
2026-05-06	169.00	170.00	157.00	160.00	160.00	1,617,212
2026-05-05	159.00	168.50	156.50	166.00	166.00	1,263,331
2026-05-04	162.50	169.00	154.00	162.00	162.00	2,406,532
2026-04-30	185.00	185.50	165.00	165.00	165.00	3,275,839
2026-04-29	175.00	183.00	170.00	181.00	181.00	701,430
2026-04-28	169.50	175.00	160.00	175.00	175.00	637,082

← NewerPage 2 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.