EFUN Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.500	12.500	12.500	12.500	12.500	0
2022-02-15	12.400	12.500	12.000	12.500	12.500	46,000
2022-02-14	11.800	11.800	11.600	11.600	11.600	7,000
2022-02-11	12.350	12.400	11.950	11.950	11.950	7,000
2022-02-10	12.400	12.400	12.250	12.350	12.350	13,000
2022-02-09	12.000	12.450	11.800	12.450	12.450	134,000
2022-02-08	11.300	12.350	11.300	11.900	11.900	55,000
2022-02-07	10.600	11.350	10.600	11.350	11.350	67,000
2022-01-26	10.650	10.650	10.350	10.350	10.350	11,000
2022-01-25	9.710	10.400	9.710	10.350	10.350	15,000
2022-01-24	9.700	9.750	9.700	9.700	9.700	8,000
2022-01-21	10.200	10.950	9.690	10.950	10.950	35,000
2022-01-20	9.800	10.200	9.670	10.200	10.200	105,000
2022-01-19	10.600	10.600	9.650	10.000	10.000	133,000
2022-01-18	10.500	10.850	10.500	10.600	10.600	20,000
2022-01-17	10.450	10.800	10.450	10.500	10.500	17,000
2022-01-14	10.900	10.900	10.400	10.450	10.450	54,000
2022-01-13	10.900	10.900	10.850	10.900	10.900	7,000
2022-01-12	12.300	12.800	10.800	12.800	12.800	182,000
2022-01-11	12.000	12.000	12.000	12.000	12.000	0
2022-01-10	12.200	12.200	12.000	12.000	12.000	7,000
2022-01-07	12.200	12.200	12.200	12.200	12.200	3,000
2022-01-06	12.900	12.900	12.800	12.900	12.900	36,000
2022-01-05	12.900	12.900	12.900	12.900	12.900	0
2022-01-04	12.900	12.950	12.900	12.900	12.900	4,000
2022-01-03	13.000	13.000	12.900	12.950	12.950	47,000
2021-12-30	12.000	12.000	12.000	12.000	12.000	51,000
2021-12-29	12.000	12.050	12.000	12.000	12.000	58,000
2021-12-28	12.000	12.000	12.000	12.000	12.000	2,000
2021-12-27	12.000	12.150	12.000	12.000	12.000	6,000
2021-12-24	11.800	12.000	11.800	12.000	12.000	3,000
2021-12-23	11.700	11.700	11.700	11.700	11.700	0
2021-12-22	11.700	11.750	11.700	11.700	11.700	42,000
2021-12-21	11.750	11.750	11.750	11.750	11.750	0
2021-12-20	11.750	11.750	11.750	11.750	11.750	1,000
2021-12-17	12.300	12.300	11.600	12.300	12.300	15,000
2021-12-16	12.300	12.300	12.300	12.300	12.300	10,000
2021-12-15	12.300	12.300	12.300	12.300	12.300	13,000
2021-12-14	12.350	12.350	12.300	12.300	12.300	11,000
2021-12-13	12.450	12.600	12.400	12.400	12.400	20,000
2021-12-10	12.000	12.500	11.900	12.300	12.300	44,000
2021-12-09	11.650	12.000	11.650	12.000	12.000	34,000
2021-12-08	11.200	11.700	11.100	11.700	11.700	33,000
2021-12-07	11.350	11.350	10.750	11.100	11.100	31,000
2021-12-06	11.350	11.550	11.350	11.400	11.400	37,000
2021-12-03	11.250	11.750	11.250	11.650	11.650	8,000
2021-12-02	12.300	12.300	11.300	11.750	11.750	15,000
2021-12-01	12.000	12.250	11.450	12.000	12.000	51,000
2021-11-30	12.850	12.850	12.000	12.000	12.000	27,000
2021-11-29	13.400	13.450	11.500	13.300	13.300	122,000
2021-11-26	12.233	12.233	12.233	12.233	12.233	0
2021-11-25	12.233	12.233	12.233	12.233	12.233	0
2021-11-24	12.233	12.233	12.233	12.233	12.233	0
2021-11-23	12.233	12.233	12.233	12.233	12.233	0
2021-11-22	12.233	12.233	12.233	12.233	12.233	0
2021-11-19	12.233	12.233	12.233	12.233	12.233	0
2021-11-18	12.233	12.233	12.233	12.233	12.233	0
2021-11-17	7.290	7.480	7.200	7.340	12.233	7,920
2021-11-16	7.250	7.490	7.060	7.150	11.917	33,000
2021-11-15	7.200	7.310	7.200	7.200	12.000	12,000

← NewerPage 20 of 21 · 1,216 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.