Ofuna Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.100	28.100	26.900	26.950	26.950	113,000
2025-02-03	25.500	27.050	25.500	27.050	27.050	153,000
2025-01-22	26.200	26.400	26.000	26.350	26.350	94,000
2025-01-21	26.250	26.250	25.850	26.200	26.200	66,000
2025-01-20	26.000	26.000	25.550	25.850	25.850	205,000
2025-01-17	26.600	26.600	25.550	25.950	25.950	168,000
2025-01-16	25.400	26.050	25.250	25.950	25.950	165,000
2025-01-15	24.200	25.050	24.200	24.850	24.850	79,000
2025-01-14	24.700	24.950	24.250	24.800	24.800	141,000
2025-01-13	25.600	25.850	24.500	24.700	24.700	368,000
2025-01-10	26.600	27.000	26.100	26.400	26.400	171,000
2025-01-09	26.400	26.800	25.900	26.000	26.000	179,000
2025-01-08	25.750	26.650	24.500	26.450	26.450	626,000
2025-01-07	28.150	28.150	26.050	26.050	26.050	244,000
2025-01-06	27.350	27.850	27.000	27.600	27.600	188,000
2025-01-03	27.900	28.550	26.700	26.700	26.700	346,000
2025-01-02	28.500	29.050	28.000	28.000	28.000	302,000
2024-12-31	29.450	29.450	28.250	28.250	28.250	453,000
2024-12-30	30.100	31.250	29.500	29.500	29.500	493,000
2024-12-27	31.350	32.050	31.200	31.250	31.250	191,000
2024-12-26	31.950	32.700	31.500	31.500	31.500	257,000
2024-12-25	32.750	33.500	32.600	32.700	32.700	374,000
2024-12-24	31.900	32.600	31.700	32.600	32.600	272,000
2024-12-23	31.100	32.850	30.450	32.000	32.000	1,024,000
2024-12-20	32.500	34.300	31.800	32.000	32.000	1,096,000
2024-12-19	33.000	35.600	32.100	32.900	32.900	1,342,000
2024-12-18	34.250	34.250	32.000	34.050	34.050	1,800,000
2024-12-17	37.300	37.400	33.450	33.950	33.950	5,584,000
2024-12-16	35.000	37.150	35.000	37.150	37.150	1,988,000
2024-12-13	35.950	36.000	32.650	33.800	33.800	6,363,000
2024-12-12	32.900	34.750	32.800	34.750	34.750	2,675,000
2024-12-11	31.500	31.600	31.100	31.600	31.600	1,187,000
2024-12-10	30.100	31.000	27.950	28.750	28.750	957,000
2024-12-09	27.700	29.900	27.250	29.900	29.900	707,000
2024-12-06	27.300	27.700	27.150	27.200	27.200	68,000
2024-12-05	28.600	28.800	27.200	27.300	27.300	219,000
2024-12-04	26.800	28.150	26.800	28.150	28.150	388,000
2024-12-03	26.650	27.150	26.650	26.700	26.700	88,000
2024-12-02	26.850	28.200	26.550	26.600	26.600	200,000
2024-11-29	26.300	26.650	26.300	26.600	26.600	75,000
2024-11-28	27.200	27.200	26.450	26.600	26.600	138,000
2024-11-27	26.500	26.650	26.150	26.400	26.400	113,000
2024-11-26	26.450	27.450	26.400	26.400	26.400	131,000
2024-11-25	26.700	27.000	26.300	26.450	26.450	265,000
2024-11-22	27.450	27.450	26.050	26.400	26.400	474,000
2024-11-21	27.000	27.950	26.950	27.250	27.250	448,000
2024-11-20	29.300	30.200	26.650	26.950	26.950	1,859,488
2024-11-19	31.500	31.600	28.600	29.300	29.300	4,032,000
2024-11-18	27.850	30.550	27.850	30.550	30.550	2,900,000
2024-11-15	27.400	28.500	26.750	27.800	27.800	424,000
2024-11-14	26.300	27.450	26.300	26.600	26.600	197,000
2024-11-13	26.950	27.800	26.100	26.200	26.200	230,000
2024-11-12	25.500	28.200	25.500	27.200	27.200	384,000
2024-11-11	26.500	26.800	26.100	26.350	26.350	197,000
2024-11-08	28.500	29.400	25.950	26.150	26.150	952,000
2024-11-07	25.000	27.500	25.000	27.500	27.500	605,000
2024-11-06	25.950	25.950	24.600	25.000	25.000	203,000
2024-11-05	24.600	25.800	24.600	25.000	25.000	124,000
2024-11-04	26.350	26.550	24.500	24.500	24.500	275,000
2024-11-01	24.100	27.550	24.000	26.200	26.200	347,000

← NewerPage 8 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.