Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	189.00	189.00	163.00	166.00	166.00	753,421
2026-04-24	174.00	190.00	170.00	179.00	179.00	873,373
2026-04-23	177.00	177.00	146.00	175.00	175.00	1,742,608
2026-04-22	146.50	161.00	144.50	161.00	161.00	1,067,013
2026-04-21	149.50	149.50	143.00	146.50	146.50	513,638
2026-04-20	147.00	151.00	143.00	145.50	145.50	708,605
2026-04-17	134.50	147.00	131.50	145.50	145.50	854,542
2026-04-16	137.00	140.50	137.00	137.50	137.50	661,700
2026-04-15	144.50	145.50	138.00	141.50	141.50	2,848,914
2026-04-14	154.00	154.00	138.00	144.50	144.50	5,661,414
2026-04-13	140.00	140.00	140.00	140.00	140.00	1,078,000
2026-04-10	116.00	127.50	116.00	127.50	127.50	4,344,054
2026-04-09	124.50	125.00	111.50	116.00	116.00	5,942,415
2026-04-08	107.00	116.50	106.50	116.50	116.50	3,563,003
2026-04-07	112.00	113.50	102.00	106.00	106.00	4,840,354
2026-04-02	102.50	111.50	100.00	107.00	107.00	5,344,669
2026-04-01	108.50	111.00	98.100	101.50	101.50	3,344,351
2026-03-31	112.00	116.50	100.50	102.50	102.50	2,880,741
2026-03-30	122.50	125.00	106.50	111.50	111.50	5,616,377
2026-03-27	106.50	114.50	106.50	114.50	114.50	1,553,202
2026-03-26	97.000	104.50	97.000	104.50	104.50	3,059,101
2026-03-25	91.100	95.400	91.100	95.400	95.400	958,009
2026-03-24	96.000	97.400	84.900	86.800	86.800	2,599,388
2026-03-23	98.300	102.50	93.100	93.500	93.500	3,172,868
2026-03-20	88.700	98.300	88.700	98.300	98.300	2,437,622
2026-03-19	88.700	92.500	87.500	89.400	89.400	963,075
2026-03-18	92.600	95.500	86.800	90.200	90.200	3,109,056
2026-03-17	94.400	105.00	88.100	90.300	90.300	4,724,252
2026-03-16	96.600	97.200	90.500	95.700	95.700	620,116
2026-03-13	92.000	100.00	92.000	95.500	95.500	465,044
2026-03-12	98.000	102.00	95.700	96.800	96.800	674,001
2026-03-11	89.900	93.500	89.900	93.500	93.500	516,005
2026-03-10	84.500	92.000	81.100	85.000	85.000	658,234
2026-03-09	84.200	84.200	84.200	84.200	84.200	336,031
2026-03-06	85.000	93.500	85.000	93.500	93.500	880,139
2026-03-05	84.000	87.000	77.400	85.000	85.000	733,588
2026-03-04	89.400	89.400	81.000	81.000	81.000	777,128
2026-03-03	91.800	96.800	87.000	90.000	90.000	1,215,521
2026-03-02	83.900	95.000	83.900	95.000	95.000	2,863,148
2026-02-26	80.000	86.500	71.700	86.400	86.400	6,755,115
2026-02-25	74.600	78.700	74.600	78.700	78.700	1,532,100
2026-02-24	69.500	71.600	69.500	71.600	71.600	1,606,553
2026-02-23	59.700	65.100	58.100	65.100	65.100	3,208,945
2026-02-11	59.800	63.000	58.900	59.200	59.200	2,567,500
2026-02-10	57.400	60.900	54.400	60.000	60.000	3,635,147
2026-02-09	59.600	60.200	56.900	59.800	59.800	1,738,100
2026-02-06	56.700	59.900	55.300	58.000	58.000	1,872,820
2026-02-05	56.500	59.500	56.000	58.100	58.100	1,360,260
2026-02-04	55.000	58.000	54.500	57.300	57.300	2,545,837
2026-02-03	51.100	55.000	51.100	55.000	55.000	1,008,025
2026-02-02	52.000	52.400	49.250	50.000	50.000	759,255
2026-01-30	54.000	54.500	50.800	52.000	52.000	678,275
2026-01-29	56.600	57.600	53.000	53.500	53.500	980,370
2026-01-28	57.900	58.400	55.700	56.200	56.200	1,314,600
2026-01-27	58.300	60.800	57.800	57.800	57.800	1,882,128
2026-01-26	61.300	61.700	58.000	58.000	58.000	1,609,426
2026-01-23	65.500	66.500	59.000	60.700	60.700	7,422,201
2026-01-22	57.000	61.400	56.100	61.400	61.400	3,074,015
2026-01-21	57.900	59.500	55.500	55.900	55.900	1,392,272
2026-01-20	59.400	64.500	58.900	59.200	59.200	3,634,808

← NewerPage 3 of 21 · 1,219 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.