Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	59.200	62.800	57.500	61.200	61.200	6,611,096
2026-01-16	53.500	58.800	52.400	58.700	58.700	4,772,375
2026-01-15	52.500	54.500	52.200	53.500	53.500	1,005,900
2026-01-14	50.800	54.900	49.650	53.600	53.600	1,568,054
2026-01-13	51.800	52.400	49.600	50.100	50.100	755,010
2026-01-12	53.200	54.200	52.100	52.100	52.100	972,082
2026-01-09	50.400	53.800	50.100	51.700	51.700	909,000
2026-01-08	51.500	53.000	50.600	50.700	50.700	1,042,440
2026-01-07	53.500	53.900	50.500	50.900	50.900	1,221,850
2026-01-06	53.500	55.200	53.200	53.300	53.300	671,999
2026-01-05	57.700	58.300	53.500	53.500	53.500	1,360,610
2026-01-02	58.500	59.300	57.700	57.700	57.700	1,165,144
2025-12-31	60.800	62.200	58.000	58.500	58.500	2,620,315
2025-12-30	61.500	62.100	58.800	60.400	60.400	3,192,322
2025-12-29	59.600	63.000	59.000	61.700	61.700	7,535,165
2025-12-26	55.000	58.500	54.500	57.300	57.300	3,935,316
2025-12-24	55.100	55.800	53.300	54.800	54.800	1,665,391
2025-12-23	56.000	57.600	54.800	55.200	55.200	1,612,004
2025-12-22	57.800	58.600	56.200	56.300	56.300	3,132,170
2025-12-19	53.500	58.300	53.500	57.400	57.400	4,338,198
2025-12-18	55.900	55.900	52.900	53.000	53.000	1,302,435
2025-12-17	54.600	59.500	54.600	55.600	55.600	3,452,100
2025-12-16	57.400	57.800	54.500	54.900	54.900	3,585,800
2025-12-15	54.200	57.600	52.300	57.300	57.300	4,963,000
2025-12-12	63.100	66.800	56.000	56.400	56.400	8,131,925
2025-12-11	61.000	63.000	59.300	60.800	60.800	1,738,160
2025-12-10	56.100	61.800	56.100	60.500	60.500	1,709,808
2025-12-09	55.500	56.200	54.700	56.200	56.200	761,163
2025-12-08	55.300	57.000	54.400	56.000	56.000	742,700
2025-12-05	54.200	54.200	53.000	54.200	54.200	533,031
2025-12-04	54.400	55.000	53.500	54.200	54.200	579,012
2025-12-03	53.400	54.700	53.000	54.600	54.600	859,037
2025-12-02	54.300	54.300	53.200	53.300	53.300	576,299
2025-12-01	54.500	55.200	53.800	53.900	53.900	496,606
2025-11-28	54.400	54.500	52.800	54.500	54.500	1,183,220
2025-11-27	61.000	61.000	52.400	54.800	54.800	9,997,914
2025-11-26	55.700	57.500	53.000	57.500	57.500	12,658,475
2025-11-25	52.300	52.300	52.300	52.300	52.300	1,013,000
2025-11-24	43.300	47.600	43.000	47.600	47.600	4,085,613
2025-11-21	42.800	47.350	42.800	43.300	43.300	13,362,417
2025-11-20	40.600	43.850	40.000	43.850	43.850	9,733,163
2025-11-19	39.300	42.500	38.800	39.900	39.900	7,903,244
2025-11-18	37.800	39.850	37.450	38.950	38.950	5,076,135
2025-11-17	39.200	39.200	36.250	36.250	36.250	1,106,513
2025-11-14	38.300	39.550	37.750	38.600	38.600	866,050
2025-11-13	39.200	39.600	38.600	38.900	38.900	1,253,130
2025-11-12	38.450	40.200	38.350	38.550	38.550	2,518,104
2025-11-11	37.050	39.600	37.050	37.900	37.900	2,171,100
2025-11-10	36.900	38.650	36.050	37.350	37.350	1,360,055
2025-11-07	39.800	39.800	37.250	37.300	37.300	2,877,434
2025-11-06	40.850	43.650	40.100	40.600	40.600	13,034,078
2025-11-05	37.100	39.700	36.600	39.700	39.700	5,102,003
2025-11-04	37.200	37.900	35.500	36.100	36.100	1,373,020
2025-11-03	38.850	40.500	37.200	37.200	37.200	1,653,058
2025-10-31	40.100	41.150	38.100	38.650	38.650	2,958,019
2025-10-30	40.750	41.450	38.100	39.800	39.800	2,768,000
2025-10-29	37.900	41.700	36.500	39.600	39.600	4,430,130
2025-10-28	36.400	38.000	34.200	37.950	37.950	2,580,078
2025-10-27	32.950	35.650	31.900	35.650	35.650	1,036,001
2025-10-23	32.100	33.750	32.100	32.450	32.450	342,000

← NewerPage 4 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.