Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.150	33.150	31.750	32.050	32.050	285,000
2025-10-21	32.900	33.250	32.300	32.350	32.350	239,000
2025-10-20	33.600	33.800	32.200	32.300	32.300	354,001
2025-10-17	32.850	33.600	32.050	32.200	32.200	390,000
2025-10-16	33.500	33.950	33.100	33.250	33.250	273,000
2025-10-15	34.000	34.000	33.000	33.100	33.100	224,040
2025-10-14	35.150	35.650	32.600	33.300	33.300	768,150
2025-10-13	33.850	35.500	33.850	34.800	34.800	331,000
2025-10-09	36.700	36.950	35.000	35.650	35.650	873,050
2025-10-08	37.400	38.200	36.550	36.700	36.700	799,020
2025-10-07	36.550	38.900	35.600	37.650	37.650	1,713,015
2025-10-03	37.100	38.200	36.200	36.600	36.600	1,901,050
2025-10-02	37.000	37.500	33.700	36.050	36.050	3,346,004
2025-10-01	37.550	38.850	36.850	36.900	36.900	2,031,020
2025-09-30	37.600	40.850	36.750	37.150	37.150	5,447,000
2025-09-29	37.150	37.150	37.150	37.150	37.150	0
2025-09-26	38.550	39.400	36.200	37.150	37.150	1,722,055
2025-09-25	36.400	38.800	36.150	37.600	37.600	1,517,100
2025-09-24	37.200	37.300	35.500	35.900	35.900	689,000
2025-09-23	36.800	40.500	36.600	36.600	36.600	2,807,277
2025-09-22	36.650	37.750	35.550	36.850	36.850	963,000
2025-09-19	37.800	39.450	37.000	37.000	37.000	1,907,205
2025-09-18	39.000	43.400	36.950	37.400	37.400	6,310,398
2025-09-17	37.550	39.650	37.300	39.650	39.650	3,529,000
2025-09-16	33.150	36.050	32.850	36.050	36.050	688,001
2025-09-15	35.700	35.750	32.800	32.800	32.800	1,006,580
2025-09-12	37.600	38.300	36.000	36.000	36.000	1,208,200
2025-09-11	37.500	38.800	36.350	37.350	37.350	2,685,322
2025-09-10	36.700	38.550	35.850	37.500	37.500	6,296,210
2025-09-09	33.850	35.050	33.300	35.050	35.050	1,790,050
2025-09-08	30.000	31.900	30.000	31.900	31.900	1,375,001
2025-09-05	27.050	29.000	26.750	29.000	29.000	726,000
2025-09-04	29.600	29.650	26.400	26.400	26.400	1,013,294
2025-09-03	29.350	30.900	29.000	29.300	29.300	418,010
2025-09-02	32.050	33.500	29.300	29.600	29.600	893,500
2025-09-01	35.300	35.350	32.550	32.550	32.550	411,031
2025-08-29	34.900	35.950	34.000	35.600	35.600	457,075
2025-08-28	32.050	35.100	31.550	34.450	34.450	632,050
2025-08-27	31.400	32.850	31.400	32.050	32.050	403,055
2025-08-26	32.300	32.850	31.200	31.400	31.400	307,239
2025-08-25	33.450	33.500	32.650	33.100	33.100	274,000
2025-08-22	35.200	35.200	32.100	32.800	32.800	753,041
2025-08-21	35.900	36.250	35.600	35.650	35.650	403,307
2025-08-20	37.700	37.700	34.200	35.050	35.050	936,900
2025-08-19	42.000	42.150	37.500	38.000	38.000	2,312,725
2025-08-18	40.700	40.700	40.100	40.700	40.700	2,012,327
2025-08-15	37.000	37.000	37.000	37.000	37.000	988,001
2025-08-14	32.600	33.650	32.600	33.650	33.650	1,914,290
2025-08-13	30.900	31.400	29.300	30.600	30.600	1,855,200
2025-08-12	30.600	30.800	28.900	30.200	30.200	1,751,496
2025-08-11	29.050	30.000	27.700	29.600	29.600	1,741,591
2025-08-08	29.050	30.000	28.200	28.600	28.600	1,942,250
2025-08-07	27.300	29.300	26.700	27.950	27.950	3,475,189
2025-08-06	27.900	29.100	26.250	26.650	26.650	2,688,010
2025-08-05	27.250	27.250	27.250	27.250	27.250	457,020
2025-08-04	24.000	24.800	23.900	24.800	24.800	557,000
2025-08-01	20.500	20.500	20.500	20.500	20.500	752,134
2025-07-31	20.800	21.050	20.500	20.500	20.500	57,000
2025-07-30	21.150	21.300	20.600	20.800	20.800	133,000
2025-07-29	20.700	21.700	20.300	20.950	20.950	193,009

← NewerPage 5 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.