EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.05 (0.28%)
Jan 23, 2026, 12:08 PM CST
EFUN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 18.55 | 19.00 | 18.45 | 19.00 | 19.00 | 3.26% | 35,207 |
| Dec 30, 2025 | 18.00 | 18.85 | 18.00 | 18.40 | 18.40 | -1.08% | 30,502 |
| Dec 29, 2025 | 18.90 | 19.25 | 18.50 | 18.60 | 18.60 | -1.85% | 166,999 |
| Dec 26, 2025 | 17.40 | 18.95 | 17.40 | 18.95 | 18.95 | 9.86% | 113,878 |
| Dec 24, 2025 | 17.30 | 17.30 | 17.20 | 17.25 | 17.25 | 0.88% | 9,000 |
| Dec 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.70% | 1,013 |
| Dec 19, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | - | 5,024 |
| Dec 18, 2025 | 16.65 | 16.90 | 16.65 | 16.65 | 16.65 | -2.06% | 4,000 |
| Dec 17, 2025 | 17.25 | 17.25 | 16.60 | 17.00 | 17.00 | -1.73% | 4,334 |
| Dec 16, 2025 | 17.20 | 17.30 | 16.80 | 17.30 | 17.30 | -0.57% | 5,000 |
| Dec 15, 2025 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | - | 5,299 |
| Dec 12, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 2,001 |
| Dec 11, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 1.16% | 5,124 |
| Dec 10, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -0.57% | 2,015 |
| Dec 9, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | - | 18,233 |
| Dec 8, 2025 | 17.05 | 17.40 | 16.80 | 17.40 | 17.40 | -1.14% | 6,003 |
| Dec 5, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | 2,001 |
| Dec 4, 2025 | 17.00 | 17.60 | 16.50 | 17.60 | 17.60 | -0.85% | 4,180 |
| Dec 3, 2025 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 1.14% | 3,037 |
| Dec 2, 2025 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | -1.96% | 5,226 |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.58% | 2,001 |
| Nov 27, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | -0.29% | 2,039 |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 1,228 |
| Nov 24, 2025 | 17.25 | 17.80 | 17.05 | 17.80 | 17.80 | -3.78% | 9,217 |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,217 |
| Nov 19, 2025 | 18.15 | 18.80 | 17.50 | 18.50 | 18.50 | 1.93% | 10,222 |
| Nov 18, 2025 | 18.15 | 18.85 | 17.90 | 18.15 | 18.15 | 0.28% | 15,623 |
| Nov 17, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 1.12% | 19,346 |
| Nov 14, 2025 | 17.80 | 19.30 | 17.80 | 17.90 | 17.90 | -0.56% | 18,560 |
| Nov 13, 2025 | 17.25 | 18.10 | 17.25 | 18.00 | 18.00 | 4.35% | 20,083 |
| Nov 12, 2025 | 16.90 | 17.45 | 16.85 | 17.25 | 17.25 | 2.37% | 15,914 |
| Nov 11, 2025 | 16.25 | 16.95 | 16.25 | 16.85 | 16.85 | 1.51% | 16,119 |
| Nov 10, 2025 | 16.30 | 16.60 | 16.00 | 16.60 | 16.60 | 1.84% | 9,019 |
| Nov 7, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -1.81% | 4,176 |