Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.700	21.700	20.300	20.950	20.950	193,009
2025-07-28	20.200	20.850	20.100	20.200	20.200	74,000
2025-07-25	20.350	20.500	20.000	20.050	20.050	142,000
2025-07-24	20.900	21.800	19.900	20.250	20.250	1,187,000
2025-07-23	19.900	19.900	19.300	19.850	19.850	43,000
2025-07-22	20.000	20.000	19.300	19.300	19.300	43,000
2025-07-21	19.750	20.000	19.750	20.000	20.000	23,000
2025-07-18	19.700	19.700	19.600	19.700	19.700	41,066
2025-07-17	19.800	19.800	19.550	19.650	19.650	24,185
2025-07-16	19.700	20.100	19.650	19.750	19.750	23,000
2025-07-15	19.700	19.750	19.700	19.750	19.750	10,000
2025-07-14	19.800	19.950	19.600	19.750	19.750	17,000
2025-07-11	20.550	20.750	20.100	20.150	20.150	39,000
2025-07-10	19.750	20.500	19.700	20.300	20.300	70,000
2025-07-09	19.650	19.800	19.550	19.800	19.800	14,000
2025-07-08	19.750	20.000	19.300	19.650	19.650	44,000
2025-07-07	19.900	19.900	19.550	19.800	19.800	27,000
2025-07-04	20.300	21.100	19.750	19.750	19.750	163,040
2025-07-03	19.850	20.300	19.850	19.950	19.950	46,000
2025-07-02	19.750	20.000	19.750	19.900	19.900	13,010
2025-07-01	20.050	20.150	19.800	19.800	19.800	35,000
2025-06-30	19.500	19.750	19.200	19.750	19.750	32,000
2025-06-27	19.900	20.050	19.800	19.800	19.800	23,000
2025-06-26	19.750	19.900	19.600	19.900	19.900	57,009
2025-06-25	19.450	19.800	19.450	19.700	19.700	98,000
2025-06-24	20.000	21.250	19.450	19.500	19.500	792,022
2025-06-23	19.300	19.400	19.150	19.350	19.350	53,000
2025-06-20	20.200	20.200	19.600	19.800	19.800	68,000
2025-06-19	21.300	21.450	20.200	20.300	20.300	115,000
2025-06-18	20.000	21.250	20.000	20.900	20.900	81,000
2025-06-17	20.250	20.250	19.900	20.200	20.200	29,030
2025-06-16	20.800	20.800	19.950	20.250	20.250	64,000
2025-06-13	20.850	20.850	20.250	20.850	20.850	46,000
2025-06-12	20.500	20.550	20.400	20.500	20.500	27,000
2025-06-11	20.900	20.950	20.450	20.450	20.450	55,000
2025-06-10	21.800	21.800	20.600	20.800	20.800	276,000
2025-06-09	20.200	20.500	20.050	20.250	20.250	26,000
2025-06-06	20.300	20.300	20.200	20.200	20.200	37,000
2025-06-05	20.300	20.750	20.200	20.250	20.250	29,000
2025-06-04	19.850	20.400	19.850	20.100	20.100	23,000
2025-06-03	19.200	19.900	19.200	19.900	19.900	58,000
2025-06-02	20.450	20.450	19.650	19.700	19.700	49,000
2025-05-29	20.600	20.700	19.750	20.000	20.000	61,000
2025-05-28	20.750	20.750	20.050	20.050	20.050	48,000
2025-05-27	20.700	20.800	20.350	20.400	20.400	92,000
2025-05-26	20.800	20.900	20.550	20.600	20.600	32,000
2025-05-23	21.150	21.150	20.600	20.750	20.750	32,030
2025-05-22	21.300	21.300	20.400	20.700	20.700	354,100
2025-05-21	21.300	22.250	21.300	22.250	22.250	426,150
2025-05-20	20.900	20.900	20.200	20.250	20.250	24,000
2025-05-19	21.400	21.400	20.100	20.100	20.100	54,000
2025-05-16	20.850	21.000	20.650	20.800	20.800	48,000
2025-05-15	21.350	21.350	20.950	21.000	21.000	38,300
2025-05-14	22.000	22.000	20.800	21.100	21.100	346,001
2025-05-13	21.150	22.050	21.150	22.050	22.050	446,667
2025-05-12	19.950	20.050	19.700	20.050	20.050	33,000
2025-05-09	19.200	19.750	19.200	19.600	19.600	21,000
2025-05-08	19.500	19.800	19.450	19.800	19.800	25,000
2025-05-07	19.900	19.900	19.400	19.450	19.450	31,000
2025-05-06	19.400	19.800	19.350	19.700	19.700	34,000

← NewerPage 6 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.