EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.500	10.500	10.500	10.500	10.500	3,000
2022-05-16	10.500	10.500	10.500	10.500	10.500	0
2022-05-13	10.550	10.550	10.500	10.500	10.500	73,000
2022-05-12	10.500	10.500	10.500	10.500	10.500	174,000
2022-05-11	10.350	11.100	10.150	10.150	10.150	24,000
2022-05-10	10.500	10.500	10.000	10.500	10.500	23,000
2022-05-09	11.000	11.000	11.000	11.000	11.000	0
2022-05-06	11.000	11.000	11.000	11.000	11.000	0
2022-05-05	11.100	11.100	11.000	11.000	11.000	20,000
2022-05-04	10.900	10.900	10.800	10.800	10.800	2,000
2022-05-03	11.050	11.250	11.000	11.250	11.250	7,000
2022-04-29	11.050	11.050	11.050	11.050	11.050	1,000
2022-04-28	10.800	11.000	10.600	11.000	11.000	122,000
2022-04-27	9.670	11.100	9.670	11.100	11.100	7,000
2022-04-26	10.500	10.500	10.300	10.300	10.300	5,000
2022-04-25	10.250	10.250	10.250	10.250	10.250	13,000
2022-04-22	10.500	10.500	10.250	10.250	10.250	7,000
2022-04-21	10.250	10.500	10.250	10.500	10.500	18,000
2022-04-20	10.800	10.800	10.500	10.800	10.800	22,000
2022-04-19	11.050	11.050	10.350	10.350	10.350	39,000
2022-04-18	10.800	10.900	10.800	10.850	10.850	4,000
2022-04-15	10.650	10.700	10.500	10.500	10.500	84,000
2022-04-14	10.200	10.250	9.800	9.800	9.800	15,000
2022-04-13	10.150	10.150	10.150	10.150	10.150	0
2022-04-12	10.200	10.200	10.150	10.150	10.150	4,000
2022-04-11	10.650	11.000	10.150	11.000	11.000	4,000
2022-04-08	10.750	10.750	10.750	10.750	10.750	2,000
2022-04-07	10.800	10.800	10.800	10.800	10.800	0
2022-04-06	10.800	10.800	10.800	10.800	10.800	0
2022-04-01	10.800	10.800	10.800	10.800	10.800	3,000
2022-03-31	11.000	11.000	10.800	10.800	10.800	4,000
2022-03-30	10.800	10.800	10.800	10.800	10.800	1,000
2022-03-29	10.500	10.600	10.500	10.600	10.600	2,000
2022-03-28	10.350	10.700	10.300	10.700	10.700	10,000
2022-03-25	10.350	10.900	10.100	10.500	10.500	23,000
2022-03-24	10.500	10.500	10.000	10.000	10.000	4,000
2022-03-23	10.200	10.200	10.200	10.200	10.200	4,000
2022-03-22	10.200	10.200	10.200	10.200	10.200	2,000
2022-03-21	10.200	11.000	10.200	10.800	10.800	3,000
2022-03-18	10.500	10.550	10.150	10.150	10.150	4,000
2022-03-17	10.500	10.500	10.350	10.500	10.500	8,000
2022-03-16	10.550	10.850	10.000	10.850	10.850	58,000
2022-03-15	10.850	10.850	10.650	10.650	10.650	5,000
2022-03-14	10.800	11.000	10.800	10.800	10.800	6,000
2022-03-11	10.500	10.800	10.500	10.500	10.500	7,000
2022-03-10	10.500	11.000	10.500	10.500	10.500	55,000
2022-03-09	10.500	10.500	10.500	10.500	10.500	1,000
2022-03-08	10.900	10.900	10.500	10.500	10.500	4,000
2022-03-07	10.900	10.900	10.900	10.900	10.900	0
2022-03-04	10.900	10.900	10.850	10.900	10.900	11,000
2022-03-03	10.950	11.300	10.950	11.300	11.300	2,000
2022-03-02	11.200	11.200	11.200	11.200	11.200	3,000
2022-03-01	11.350	11.450	10.850	11.200	11.200	23,000
2022-02-25	10.650	11.950	10.650	11.950	11.950	24,000
2022-02-24	11.150	11.200	11.150	11.200	11.200	5,000
2022-02-23	11.850	11.850	11.850	11.850	11.850	0
2022-02-22	11.500	11.850	11.500	11.850	11.850	8,000
2022-02-21	12.000	12.400	11.500	12.400	12.400	15,000
2022-02-18	12.000	12.100	12.000	12.000	12.000	5,000
2022-02-17	12.500	12.500	12.500	12.500	12.500	0

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.