Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	45.000	45.200	44.850	44.850	40.222	9,000
2022-02-14	44.150	44.950	42.850	43.700	39.191	37,006
2022-02-11	43.150	43.200	43.000	43.000	38.563	14,000
2022-02-10	42.150	42.150	41.100	42.000	37.666	12,000
2022-02-09	43.000	43.000	42.700	42.700	38.294	12,000
2022-02-08	42.250	42.300	42.000	42.000	37.666	9,000
2022-02-07	41.000	42.100	41.000	42.100	37.756	12,000
2022-01-26	40.500	40.500	40.500	40.500	36.321	5,000
2022-01-25	40.000	42.000	39.850	40.500	36.321	24,001
2022-01-24	41.000	41.950	40.850	41.950	37.621	13,400
2022-01-21	43.500	43.500	41.800	43.000	38.563	13,053
2022-01-20	43.650	43.800	43.500	43.800	39.280	4,200
2022-01-19	41.600	43.700	41.600	43.000	38.563	22,300
2022-01-18	43.000	43.000	42.500	42.700	38.294	5,000
2022-01-17	43.300	43.300	42.650	42.650	38.249	6,000
2022-01-14	42.500	42.650	41.350	42.650	38.249	13,000
2022-01-13	43.100	43.100	43.100	43.100	38.652	3,000
2022-01-12	41.050	43.100	41.000	42.800	38.383	13,049
2022-01-11	42.100	42.950	40.800	42.950	38.518	38,001
2022-01-10	41.150	44.000	41.150	44.000	39.460	26,207
2022-01-07	41.500	42.800	41.000	42.550	38.159	16,100
2022-01-06	41.350	41.350	40.400	41.200	36.949	40,134
2022-01-05	41.000	43.450	41.000	43.450	38.966	37,200
2022-01-04	40.000	41.500	40.000	41.000	36.769	12,100
2022-01-03	41.800	41.800	39.900	39.900	35.783	4,000
2021-12-30	39.900	41.800	39.900	41.800	37.487	8,200
2021-12-29	41.550	41.550	41.550	41.550	37.262	340
2021-12-28	40.400	41.000	39.900	41.000	36.769	10,046
2021-12-27	40.950	41.500	40.000	41.450	37.173	25,127
2021-12-24	40.450	40.600	40.450	40.450	36.276	9,100
2021-12-23	41.200	41.800	38.050	40.450	36.276	55,609
2021-12-22	39.500	45.000	39.500	41.100	36.859	137,527
2021-12-21	34.000	40.000	33.850	39.500	35.424	114,291
2021-12-20	33.000	33.500	33.000	33.200	29.774	12,101
2021-12-17	33.100	33.400	32.200	32.800	29.415	17,030
2021-12-16	33.750	33.750	33.150	33.750	30.267	4,030
2021-12-15	33.550	33.950	33.200	33.950	30.447	10,336
2021-12-14	32.950	33.150	32.550	32.550	29.191	19,740
2021-12-13	32.150	33.000	31.850	32.200	28.877	33,900
2021-12-10	32.200	32.200	32.000	32.000	28.698	11,250
2021-12-09	30.800	30.800	30.800	30.800	27.622	0
2021-12-08	31.300	31.300	30.800	30.800	27.622	5,000
2021-12-07	32.000	32.000	32.000	32.000	28.698	4,000
2021-12-06	31.650	31.650	31.000	31.000	27.801	2,005
2021-12-03	31.000	31.750	30.800	31.500	28.249	24,500
2021-12-02	29.250	29.250	29.250	29.250	26.232	0
2021-12-01	29.250	29.250	29.250	29.250	26.232	2,000
2021-11-30	29.250	29.400	29.250	29.400	26.366	4,000
2021-11-29	29.700	29.700	29.000	29.000	26.007	2,000
2021-11-26	29.000	29.000	29.000	29.000	26.007	3,000
2021-11-25	29.700	29.700	29.700	29.700	26.635	1,000
2021-11-24	29.650	29.650	29.000	29.650	26.590	6,000
2021-11-23	29.550	29.550	29.550	29.550	26.501	0
2021-11-22	29.550	29.550	29.550	29.550	26.501	2,000
2021-11-19	29.450	29.450	29.450	29.450	26.411	0
2021-11-18	29.450	29.450	29.450	29.450	26.411	0
2021-11-17	29.450	29.450	29.450	29.450	26.411	0
2021-11-16	28.200	29.450	28.200	29.450	26.411	1,100
2021-11-15	29.450	29.450	29.450	29.450	26.411	100
2021-11-12	29.400	29.400	29.400	29.400	26.366	0

← NewerPage 20 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.