Ofuna Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-30 | 27.700 | 28.350 | 25.350 | 25.350 | 25.350 | 332,000 |
| 2024-10-29 | 26.650 | 28.600 | 26.650 | 27.000 | 27.000 | 767,000 |
| 2024-10-28 | 28.600 | 28.700 | 26.400 | 26.650 | 26.650 | 658,000 |
| 2024-10-25 | 28.300 | 30.450 | 27.350 | 28.500 | 28.500 | 1,878,000 |
| 2024-10-24 | 27.000 | 29.000 | 26.500 | 28.300 | 28.300 | 3,599,000 |
| 2024-10-23 | 24.300 | 26.400 | 23.500 | 26.400 | 26.400 | 1,301,000 |
| 2024-10-22 | 24.150 | 25.250 | 23.950 | 24.000 | 24.000 | 889,000 |
| 2024-10-21 | 21.850 | 23.400 | 21.850 | 23.400 | 23.400 | 712,000 |
| 2024-10-18 | 22.500 | 22.750 | 21.300 | 21.300 | 21.300 | 199,000 |
| 2024-10-17 | 21.850 | 23.500 | 21.500 | 22.300 | 22.300 | 791,000 |
| 2024-10-16 | 21.500 | 21.850 | 21.500 | 21.850 | 21.850 | 358,000 |
| 2024-10-15 | 20.000 | 20.000 | 19.800 | 19.900 | 19.900 | 13,000 |
| 2024-10-14 | 20.250 | 20.250 | 19.550 | 19.900 | 19.900 | 39,000 |
| 2024-10-11 | 20.200 | 20.250 | 20.150 | 20.250 | 20.250 | 12,000 |
| 2024-10-09 | 20.650 | 20.650 | 20.100 | 20.300 | 20.300 | 31,000 |
| 2024-10-08 | 20.800 | 21.850 | 20.800 | 21.850 | 21.850 | 1,000 |
| 2024-10-07 | 21.000 | 21.000 | 20.550 | 20.800 | 20.800 | 31,000 |
| 2024-10-04 | 20.500 | 20.500 | 20.400 | 20.500 | 20.500 | 30,000 |
| 2024-10-01 | 20.700 | 20.800 | 20.650 | 20.650 | 20.650 | 10,000 |
| 2024-09-30 | 20.650 | 20.700 | 20.500 | 20.650 | 20.650 | 26,000 |
| 2024-09-27 | 20.700 | 20.850 | 20.650 | 20.650 | 20.650 | 13,000 |
| 2024-09-26 | 21.150 | 21.150 | 20.600 | 20.600 | 20.600 | 98,000 |
| 2024-09-25 | 21.250 | 21.800 | 21.200 | 21.200 | 21.200 | 24,000 |
| 2024-09-24 | 21.250 | 21.650 | 21.150 | 21.200 | 21.200 | 24,000 |
| 2024-09-23 | 20.650 | 21.700 | 20.650 | 21.250 | 21.250 | 91,000 |
| 2024-09-20 | 21.200 | 21.200 | 20.500 | 20.600 | 20.600 | 57,000 |
| 2024-09-19 | 21.450 | 21.450 | 20.650 | 21.000 | 21.000 | 68,000 |
| 2024-09-18 | 21.500 | 21.500 | 20.700 | 20.700 | 20.700 | 54,000 |
| 2024-09-16 | 22.200 | 22.950 | 21.200 | 21.200 | 21.200 | 116,000 |
| 2024-09-13 | 20.500 | 21.950 | 20.400 | 21.450 | 21.450 | 106,000 |
| 2024-09-12 | 20.500 | 20.800 | 20.050 | 20.350 | 20.350 | 90,000 |
| 2024-09-11 | 21.000 | 21.250 | 20.250 | 20.250 | 20.250 | 450,000 |
| 2024-09-10 | 21.000 | 21.650 | 20.750 | 21.650 | 21.650 | 435,000 |
| 2024-09-09 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2024-09-06 | 19.700 | 19.700 | 19.600 | 19.700 | 19.700 | 5,000 |
| 2024-09-05 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 1,000 |
| 2024-09-04 | 19.900 | 19.950 | 19.350 | 19.750 | 19.750 | 14,000 |
| 2024-09-03 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 6,000 |
| 2024-09-02 | 20.050 | 20.050 | 20.000 | 20.000 | 20.000 | 16,000 |
| 2024-08-30 | 20.100 | 20.150 | 20.000 | 20.050 | 20.050 | 9,000 |
| 2024-08-29 | 19.900 | 20.100 | 19.900 | 20.100 | 20.100 | 30,000 |
| 2024-08-28 | 20.300 | 20.300 | 20.000 | 20.200 | 20.200 | 41,000 |
| 2024-08-27 | 20.000 | 20.250 | 20.000 | 20.000 | 20.000 | 19,000 |
| 2024-08-26 | 19.950 | 21.200 | 19.950 | 21.200 | 21.200 | 13,000 |
| 2024-08-23 | 19.750 | 19.950 | 19.700 | 19.950 | 19.950 | 9,000 |
| 2024-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-08-21 | 19.700 | 20.000 | 19.550 | 20.000 | 20.000 | 35,000 |
| 2024-08-20 | 20.350 | 20.600 | 19.600 | 19.600 | 19.600 | 12,000 |
| 2024-08-19 | 19.600 | 21.800 | 19.500 | 21.800 | 21.800 | 11,000 |
| 2024-08-16 | 19.750 | 20.000 | 19.750 | 19.850 | 19.850 | 34,000 |
| 2024-08-15 | 19.750 | 19.750 | 19.700 | 19.750 | 19.750 | 6,000 |
| 2024-08-14 | 19.700 | 19.850 | 19.650 | 19.650 | 19.650 | 16,000 |
| 2024-08-13 | 19.600 | 21.550 | 19.400 | 21.550 | 21.550 | 19,000 |
| 2024-08-12 | 19.600 | 19.750 | 19.600 | 19.600 | 19.600 | 35,000 |
| 2024-08-09 | 19.500 | 20.100 | 19.000 | 19.500 | 19.500 | 72,000 |
| 2024-08-08 | 19.500 | 19.700 | 19.450 | 19.700 | 19.700 | 20,000 |
| 2024-08-07 | 19.750 | 19.900 | 19.500 | 19.500 | 19.500 | 10,000 |
| 2024-08-06 | 20.000 | 20.000 | 18.950 | 19.250 | 19.250 | 41,000 |
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.