EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.15 (-1.06%)
Jul 21, 2026, 1:21 PM CST
EFUN Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | 1,002 |
| Jul 20, 2026 | 14.80 | 14.80 | 14.05 | 14.15 | 14.15 | -5.35% | 12,182 |
| Jul 17, 2026 | 14.90 | 15.00 | 14.75 | 14.95 | 14.95 | -2.92% | 25,002 |
| Jul 16, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | - | 27,450 |
| Jul 15, 2026 | 15.60 | 15.60 | 15.15 | 15.40 | 15.40 | -0.65% | 10,122 |
| Jul 14, 2026 | 15.00 | 15.90 | 14.55 | 15.50 | 15.50 | 0.65% | 21,076 |
| Jul 13, 2026 | 15.50 | 15.65 | 15.40 | 15.40 | 15.40 | - | 27,011 |
| Jul 9, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 12,551 |
| Jul 8, 2026 | 15.20 | 15.65 | 15.20 | 15.50 | 15.50 | 0.32% | 27,207 |
| Jul 7, 2026 | 16.00 | 16.00 | 15.10 | 15.45 | 15.45 | -3.44% | 48,028 |
| Jul 6, 2026 | 16.70 | 16.80 | 15.80 | 16.00 | 16.00 | -5.04% | 113,391 |
| Jul 3, 2026 | 16.95 | 17.10 | 16.85 | 16.85 | 16.85 | -0.59% | 26,152 |
| Jul 2, 2026 | 17.25 | 17.25 | 16.50 | 16.95 | 16.95 | -0.29% | 90,750 |
| Jul 1, 2026 | 17.00 | 17.50 | 16.55 | 17.00 | 17.00 | - | 58,406 |
| Jun 30, 2026 | 18.25 | 18.70 | 16.95 | 17.00 | 17.00 | -6.85% | 270,057 |
| Jun 29, 2026 | 16.20 | 19.00 | 16.20 | 18.25 | 18.25 | 2.24% | 114,870 |
| Jun 26, 2026 | 19.50 | 19.50 | 17.85 | 17.85 | 17.85 | -7.99% | 101,666 |
| Jun 25, 2026 | 20.95 | 21.00 | 19.40 | 19.40 | 19.40 | -7.40% | 221,855 |
| Jun 24, 2026 | 19.00 | 21.50 | 18.00 | 20.95 | 20.95 | 4.75% | 437,426 |
| Jun 23, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 9.89% | 402,002 |
| Jun 22, 2026 | 16.55 | 18.20 | 16.55 | 18.20 | 18.20 | 9.97% | 109,776 |
| Jun 18, 2026 | 15.40 | 16.55 | 15.40 | 16.55 | 16.55 | 4.09% | 30,711 |
| Jun 17, 2026 | 16.00 | 16.00 | 14.50 | 15.90 | 15.90 | -0.62% | 25,930 |
| Jun 16, 2026 | 18.90 | 18.90 | 15.85 | 16.00 | 16.00 | -8.31% | 56,436 |
| Jun 15, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 9.75% | 50,584 |
| Jun 12, 2026 | 15.80 | 16.00 | 15.50 | 15.90 | 15.90 | -1.85% | 24,360 |
| Jun 11, 2026 | 16.80 | 16.85 | 14.55 | 16.20 | 16.20 | 0.93% | 29,434 |
| Jun 10, 2026 | 17.75 | 17.75 | 16.05 | 16.05 | 16.05 | -9.83% | 38,751 |
| Jun 9, 2026 | 17.50 | 18.25 | 17.50 | 17.80 | 17.80 | -5.82% | 46,872 |
| Jun 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -9.79% | 72,008 |
| Jun 5, 2026 | 23.00 | 23.00 | 20.95 | 20.95 | 20.95 | -9.89% | 233,038 |
| Jun 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 9.93% | 129,978 |
| Jun 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 9.87% | 80,129 |
| Jun 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 10.00% | 80,092 |
| Jun 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.72% | 146,693 |
| May 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 10.00% | 742,797 |
| May 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.85% | 49,082 |
| May 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 10.00% | 24,746 |
| May 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.59% | 39,510 |
| May 25, 2026 | 10.00 | 10.95 | 9.97 | 10.95 | 10.95 | 9.61% | 55,932 |
| May 22, 2026 | 9.56 | 10.00 | 9.56 | 9.99 | 9.99 | -0.10% | 18,467 |
| May 21, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 0.10% | 12,205 |
| May 20, 2026 | 10.10 | 10.10 | 9.70 | 9.99 | 9.99 | 0.81% | 8,636 |
| May 19, 2026 | 10.10 | 10.10 | 9.64 | 9.91 | 9.91 | -2.36% | 21,737 |
| May 18, 2026 | 10.40 | 10.40 | 9.83 | 10.15 | 10.15 | -3.79% | 45,295 |
| May 15, 2026 | 11.65 | 11.65 | 10.50 | 10.55 | 10.55 | -9.44% | 128,535 |
| May 14, 2026 | 11.80 | 12.20 | 11.20 | 11.65 | 11.65 | -6.05% | 62,572 |
| May 13, 2026 | 12.50 | 12.80 | 11.60 | 12.40 | 12.40 | - | 48,499 |
| May 12, 2026 | 12.20 | 12.40 | 11.80 | 12.40 | 12.40 | - | 788,685 |
| May 11, 2026 | 12.40 | 12.40 | 12.15 | 12.40 | 12.40 | -1.98% | 19,200 |