EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.30 (-2.07%)
Apr 1, 2026, 1:23 PM CST
EFUN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | -1.36% | 7,002 |
| Mar 26, 2026 | 13.85 | 14.70 | 13.85 | 14.70 | 14.70 | 0.68% | 12,071 |
| Mar 25, 2026 | 14.95 | 14.95 | 14.55 | 14.60 | 14.60 | -2.67% | 7,881 |
| Mar 24, 2026 | 14.60 | 15.50 | 14.60 | 15.00 | 15.00 | -4.76% | 17,009 |
| Mar 23, 2026 | 15.10 | 16.15 | 14.90 | 15.75 | 15.75 | -3.37% | 31,480 |
| Mar 20, 2026 | 15.35 | 16.40 | 15.20 | 16.30 | 16.30 | 1.88% | 12,903 |
| Mar 19, 2026 | 16.30 | 16.30 | 15.60 | 16.00 | 16.00 | -1.84% | 20,293 |
| Mar 18, 2026 | 18.20 | 18.40 | 16.30 | 16.30 | 16.30 | -9.44% | 85,531 |
| Mar 17, 2026 | 16.70 | 18.00 | 16.60 | 18.00 | 18.00 | 9.76% | 150,872 |
| Mar 16, 2026 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 9.70% | 55,007 |
| Mar 13, 2026 | 13.60 | 14.95 | 13.50 | 14.95 | 14.95 | 9.93% | 172,258 |
| Mar 12, 2026 | 15.10 | 15.45 | 13.60 | 13.60 | 13.60 | -9.93% | 82,583 |
| Mar 11, 2026 | 16.35 | 16.35 | 15.00 | 15.10 | 15.10 | -5.63% | 46,797 |
| Mar 10, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | - | 5,006 |
| Mar 6, 2026 | 15.60 | 16.20 | 15.55 | 16.00 | 16.00 | - | 5,604 |
| Mar 5, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 2.56% | 12,005 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.20 | 15.60 | 15.60 | -2.50% | 9,001 |
| Mar 3, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.31% | 15,053 |
| Mar 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -3.89% | 2,006 |
| Feb 26, 2026 | 16.60 | 17.35 | 16.60 | 16.70 | 16.70 | 0.60% | 19,579 |
| Feb 25, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -3.21% | 10,123 |
| Feb 24, 2026 | 17.20 | 17.20 | 16.60 | 17.15 | 17.15 | -3.65% | 20,493 |
| Feb 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 3,428 |
| Feb 9, 2026 | 17.50 | 17.80 | 17.35 | 17.80 | 17.80 | -0.84% | 11,004 |
| Feb 6, 2026 | 17.50 | 17.95 | 17.30 | 17.95 | 17.95 | 0.28% | 8,017 |
| Feb 5, 2026 | 18.05 | 18.15 | 17.70 | 17.90 | 17.90 | -0.83% | 35,119 |
| Feb 4, 2026 | 17.80 | 18.05 | 17.50 | 18.05 | 18.05 | -1.37% | 6,102 |
| Feb 3, 2026 | 18.30 | 18.55 | 17.60 | 18.30 | 18.30 | - | 41,128 |
| Feb 2, 2026 | 19.25 | 19.25 | 17.65 | 18.30 | 18.30 | -3.68% | 17,292 |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 2,032 |
| Jan 29, 2026 | 19.30 | 19.30 | 17.40 | 19.30 | 19.30 | - | 63,137 |
| Jan 28, 2026 | 20.25 | 20.25 | 19.30 | 19.30 | 19.30 | -4.46% | 130,044 |
| Jan 27, 2026 | 18.60 | 20.20 | 18.60 | 20.20 | 20.20 | 9.78% | 314,633 |
| Jan 26, 2026 | 17.80 | 18.40 | 17.50 | 18.40 | 18.40 | 3.95% | 11,310 |
| Jan 23, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 0.28% | 249,006 |
| Jan 22, 2026 | 18.10 | 18.30 | 17.50 | 17.65 | 17.65 | -3.55% | 257,295 |
| Jan 21, 2026 | 18.00 | 18.40 | 17.80 | 18.30 | 18.30 | 0.55% | 33,289 |
| Jan 20, 2026 | 18.40 | 18.40 | 17.80 | 18.20 | 18.20 | - | 14,215 |
| Jan 19, 2026 | 18.25 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 14,080 |
| Jan 16, 2026 | 18.40 | 18.40 | 17.70 | 18.30 | 18.30 | - | 9,584 |
| Jan 15, 2026 | 17.40 | 18.45 | 17.35 | 18.30 | 18.30 | 5.48% | 10,027 |
| Jan 14, 2026 | 17.30 | 18.00 | 17.30 | 17.35 | 17.35 | 1.17% | 10,313 |
| Jan 13, 2026 | 18.10 | 18.10 | 17.15 | 17.15 | 17.15 | -4.99% | 89,010 |
| Jan 12, 2026 | 18.30 | 18.30 | 17.80 | 18.05 | 18.05 | -1.90% | 55,787 |
| Jan 9, 2026 | 18.40 | 18.40 | 18.05 | 18.40 | 18.40 | 0.82% | 48,399 |
| Jan 8, 2026 | 18.40 | 18.40 | 18.00 | 18.25 | 18.25 | -0.54% | 48,059 |
| Jan 7, 2026 | 18.50 | 19.00 | 18.00 | 18.35 | 18.35 | 1.94% | 69,457 |
| Jan 6, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -0.55% | 47,265 |
| Jan 5, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | -3.21% | 68,725 |
| Jan 2, 2026 | 19.30 | 19.35 | 18.65 | 18.70 | 18.70 | -1.58% | 42,324 |