EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan · Delayed Price · Currency is TWD 20.95
-2.30 (-9.89%)
Jun 5, 2026, 1:30 PM CST
EFUN Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.80% | 2,111 |
| May 7, 2026 | 12.20 | 12.55 | 12.20 | 12.55 | 12.55 | -3.09% | 4,116 |
| May 6, 2026 | 12.70 | 12.95 | 12.60 | 12.95 | 12.95 | 1.97% | 6,187 |
| May 5, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 4.96% | 7,258 |
| May 4, 2026 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -4.72% | 3,307 |
| Apr 30, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 7,203 |
| Apr 29, 2026 | 12.55 | 12.80 | 12.00 | 12.80 | 12.80 | -3.76% | 5,203 |
| Apr 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | 2,500 |
| Apr 24, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.74% | 8,001 |
| Apr 23, 2026 | 13.95 | 13.95 | 12.90 | 13.45 | 13.45 | -3.58% | 16,005 |
| Apr 22, 2026 | 13.15 | 13.95 | 13.05 | 13.95 | 13.95 | 1.45% | 15,088 |
| Apr 21, 2026 | 12.80 | 13.75 | 12.80 | 13.75 | 13.75 | 7.84% | 26,447 |
| Apr 20, 2026 | 12.80 | 12.80 | 12.55 | 12.75 | 12.75 | 1.59% | 16,148 |
| Apr 17, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 1.21% | 23,201 |
| Apr 16, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 6,096 |
| Apr 15, 2026 | 12.10 | 12.40 | 11.90 | 12.10 | 12.10 | -2.02% | 21,489 |
| Apr 14, 2026 | 12.75 | 12.75 | 11.90 | 12.35 | 12.35 | -3.14% | 50,458 |
| Apr 13, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 0.79% | 5,837 |
| Apr 10, 2026 | 13.00 | 13.00 | 12.20 | 12.65 | 12.65 | -3.07% | 38,201 |
| Apr 9, 2026 | 13.10 | 13.10 | 12.65 | 13.05 | 13.05 | -1.14% | 31,482 |
| Apr 8, 2026 | 12.90 | 13.25 | 12.90 | 13.20 | 13.20 | - | 8,282 |
| Apr 7, 2026 | 13.95 | 13.95 | 12.80 | 13.20 | 13.20 | -5.38% | 37,329 |
| Apr 2, 2026 | 14.20 | 14.40 | 13.50 | 13.95 | 13.95 | -1.76% | 21,001 |
| Apr 1, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 13,071 |
| 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 |