Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.250	20.250	19.050	19.650	19.650	68,000
2025-05-02	20.350	20.400	20.100	20.250	20.250	52,000
2025-04-30	20.650	20.700	19.550	20.000	20.000	136,100
2025-04-29	20.050	21.600	20.050	20.250	20.250	221,000
2025-04-28	21.100	21.150	19.900	20.050	20.050	209,030
2025-04-25	18.850	20.600	18.850	20.600	20.600	326,000
2025-04-24	19.650	19.900	18.600	18.750	18.750	246,000
2025-04-23	18.500	19.300	18.500	19.300	19.300	187,000
2025-04-22	17.900	17.900	17.400	17.550	17.550	49,300
2025-04-21	18.450	19.300	17.500	17.500	17.500	94,000
2025-04-18	18.250	18.750	18.100	18.350	18.350	58,005
2025-04-17	18.400	18.950	18.000	18.000	18.000	50,000
2025-04-16	19.250	19.250	18.500	18.700	18.700	131,500
2025-04-15	16.800	18.450	16.800	18.450	18.450	182,000
2025-04-14	16.400	17.450	16.400	16.800	16.800	128,000
2025-04-11	16.600	17.350	16.600	16.800	16.800	66,000
2025-04-10	16.400	17.400	16.400	17.400	17.400	141,000
2025-04-09	17.700	17.700	15.850	15.850	15.850	232,000
2025-04-08	17.600	18.650	17.550	17.600	17.600	314,000
2025-04-07	19.500	19.500	19.500	19.500	19.500	12,000
2025-04-02	21.500	21.800	21.300	21.650	21.650	75,000
2025-04-01	22.950	22.950	21.000	21.100	21.100	248,000
2025-03-31	21.550	21.750	21.000	21.000	21.000	183,000
2025-03-28	24.350	24.500	22.150	22.350	22.350	479,000
2025-03-27	24.800	25.100	24.600	24.600	24.600	43,222
2025-03-26	25.000	25.000	24.750	24.750	24.750	97,100
2025-03-25	25.500	25.500	24.800	25.000	25.000	59,010
2025-03-24	25.800	25.800	25.200	25.300	25.300	85,000
2025-03-21	25.750	25.950	25.700	25.700	25.700	72,000
2025-03-20	26.200	26.200	25.700	25.950	25.950	116,250
2025-03-19	26.650	27.300	25.250	25.400	25.400	457,325
2025-03-18	25.500	25.800	25.400	25.600	25.600	66,000
2025-03-17	25.100	25.550	25.100	25.300	25.300	40,000
2025-03-14	25.700	25.700	25.150	25.250	25.250	74,000
2025-03-13	27.300	27.300	25.600	25.600	25.600	174,000
2025-03-12	26.050	26.250	25.800	25.800	25.800	51,000
2025-03-11	26.500	26.500	24.850	26.050	26.050	121,000
2025-03-10	26.850	27.050	26.400	26.600	26.600	118,050
2025-03-07	27.200	28.650	27.000	27.000	27.000	195,300
2025-03-06	27.950	28.000	26.850	26.850	26.850	129,018
2025-03-05	28.100	28.700	27.800	27.800	27.800	155,100
2025-03-04	27.500	28.500	26.700	28.100	28.100	221,100
2025-03-03	29.000	29.850	27.800	27.800	27.800	364,100
2025-02-27	30.200	30.200	28.750	28.900	28.900	566,100
2025-02-26	30.600	31.900	29.500	30.000	30.000	2,778,356
2025-02-25	26.750	29.350	26.750	29.350	29.350	572,000
2025-02-24	26.550	27.150	26.550	26.700	26.700	275,000
2025-02-21	28.200	28.750	26.100	26.550	26.550	1,593,000
2025-02-20	25.400	27.400	25.400	27.400	27.400	538,035
2025-02-19	26.300	26.300	24.650	24.950	24.950	687,000
2025-02-18	26.000	27.050	26.000	26.300	26.300	214,000
2025-02-17	26.850	26.900	26.200	26.700	26.700	32,000
2025-02-14	26.700	27.200	26.300	26.650	26.650	71,000
2025-02-13	26.500	27.100	26.400	26.700	26.700	64,000
2025-02-12	26.350	26.650	26.050	26.050	26.050	40,000
2025-02-11	26.900	26.900	25.800	26.300	26.300	269,141
2025-02-10	27.550	27.700	26.900	27.300	27.300	90,000
2025-02-07	27.300	27.800	26.900	27.800	27.800	101,000
2025-02-06	27.400	27.450	27.100	27.200	27.200	22,000
2025-02-05	26.600	27.400	26.600	27.400	27.400	60,000

← NewerPage 7 of 21 · 1,220 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.