EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan · Delayed Price · Currency is TWD 13.75
+0.35 (2.61%)
Oct 16, 2026, 1:30 PM CST
EFUN Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 2.61% | 7,651 |
| Oct 15, 2026 | 13.90 | 13.90 | 13.35 | 13.40 | 13.40 | -6.62% | 7,126 |
| Oct 14, 2026 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | -0.35% | 4,264 |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 1,086 |
| Oct 12, 2026 | 13.95 | 14.45 | 13.95 | 14.45 | 14.45 | - | 10,251 |
| Oct 8, 2026 | 13.75 | 14.45 | 13.75 | 14.45 | 14.45 | 5.09% | 10,399 |
| Oct 7, 2026 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -2.48% | 22,393 |
| Oct 6, 2026 | 14.10 | 14.10 | 13.85 | 14.10 | 14.10 | - | 11,102 |
| Oct 5, 2026 | 14.25 | 14.25 | 13.75 | 14.10 | 14.10 | -1.40% | 23,422 |
| Oct 2, 2026 | 13.70 | 14.60 | 13.70 | 14.30 | 14.30 | 5.93% | 28,840 |
| Oct 1, 2026 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -10.00% | 33,211 |
| Sep 30, 2026 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | 0.33% | 13,803 |
| Sep 29, 2026 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | - | 16,200 |
| Sep 24, 2026 | 14.90 | 14.95 | 14.15 | 14.95 | 14.95 | -0.33% | 16,674 |
| Sep 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 38,023 |
| Sep 22, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 23,101 |
| Sep 21, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 17,356 |
| Sep 18, 2026 | 14.95 | 15.40 | 14.70 | 15.00 | 15.00 | -0.33% | 28,229 |
| Sep 17, 2026 | 14.10 | 15.50 | 14.10 | 15.05 | 15.05 | -2.90% | 42,300 |
| Sep 16, 2026 | 15.85 | 15.85 | 14.65 | 15.50 | 15.50 | -2.21% | 59,943 |
| Sep 15, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 9.69% | 50,593 |
| Sep 14, 2026 | 13.20 | 14.45 | 13.20 | 14.45 | 14.45 | 9.89% | 27,001 |
| Sep 11, 2026 | 14.60 | 14.75 | 13.15 | 13.15 | 13.15 | -9.93% | 32,571 |
| Sep 10, 2026 | 14.35 | 15.05 | 14.35 | 14.60 | 14.60 | -2.67% | 13,288 |
| Sep 9, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 13,607 |
| Sep 8, 2026 | 15.10 | 15.45 | 15.00 | 15.40 | 15.40 | 4.05% | 13,895 |
| Sep 7, 2026 | 15.50 | 15.50 | 14.75 | 14.80 | 14.80 | -1.33% | 26,345 |
| Sep 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 1,338 |
| Sep 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.68% | 1,100 |
| Sep 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.98% | 5,309 |
| Sep 1, 2026 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | -1.94% | 13,000 |
| Aug 31, 2026 | 15.00 | 15.45 | 14.30 | 15.45 | 15.45 | 0.32% | 12,007 |
| Aug 28, 2026 | 15.50 | 15.50 | 15.05 | 15.40 | 15.40 | - | 6,052 |
| Aug 27, 2026 | 14.90 | 15.45 | 14.90 | 15.40 | 15.40 | 3.36% | 8,283 |
| Aug 26, 2026 | 14.90 | 15.30 | 14.90 | 14.90 | 14.90 | 0.34% | 3,015 |
| Aug 25, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | 4,224 |
| Aug 24, 2026 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -0.66% | 24,633 |
| Aug 21, 2026 | 14.60 | 15.50 | 14.60 | 15.20 | 15.20 | 3.40% | 16,038 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.33% | 25,001 |
| Aug 19, 2026 | 15.15 | 15.15 | 14.45 | 15.05 | 15.05 | -0.66% | 7,681 |
| Aug 18, 2026 | 15.40 | 15.40 | 15.00 | 15.15 | 15.15 | -1.62% | 5,426 |
| Aug 17, 2026 | 14.65 | 15.45 | 14.65 | 15.40 | 15.40 | 5.12% | 14,852 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 7,021 |
| Aug 13, 2026 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.85% | 18,338 |
| Aug 12, 2026 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 0.97% | 21,007 |
| Aug 11, 2026 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | -1.90% | 2,200 |
| Aug 10, 2026 | 15.05 | 15.80 | 15.05 | 15.75 | 15.75 | 2.94% | 13,258 |
| Aug 7, 2026 | 15.05 | 15.50 | 15.05 | 15.30 | 15.30 | -2.24% | 5,631 |
| Aug 6, 2026 | 14.65 | 15.65 | 14.65 | 15.65 | 15.65 | - | 8,564 |
| Aug 5, 2026 | 15.20 | 15.65 | 15.00 | 15.65 | 15.65 | 3.30% | 21,927 |