Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan · Delayed Price · Currency is TWD 145.50
+8.00 (5.82%)
Apr 17, 2026, 1:30 PM CST
Ofuna Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 134.50 | 147.00 | 131.50 | 145.50 | 145.50 | 5.82% | 872,368 |
| Apr 16, 2026 | 137.00 | 140.50 | 137.00 | 137.50 | 137.50 | -2.83% | 675,352 |
| Apr 15, 2026 | 144.50 | 145.50 | 138.00 | 141.50 | 141.50 | -2.08% | 2,887,006 |
| Apr 14, 2026 | 154.00 | 154.00 | 138.00 | 144.50 | 144.50 | 3.21% | 5,778,453 |
| Apr 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9.80% | 1,087,963 |
| Apr 10, 2026 | 116.00 | 127.50 | 116.00 | 127.50 | 127.50 | 9.91% | 4,370,313 |
| Apr 9, 2026 | 124.50 | 125.00 | 111.50 | 116.00 | 116.00 | -0.43% | 5,981,048 |
| Apr 8, 2026 | 107.00 | 116.50 | 106.50 | 116.50 | 116.50 | 9.91% | 3,582,621 |
| Apr 7, 2026 | 112.00 | 113.50 | 102.00 | 106.00 | 106.00 | -0.93% | 4,873,471 |
| Apr 2, 2026 | 102.50 | 111.50 | 100.00 | 107.00 | 107.00 | 5.42% | 5,376,862 |
| Apr 1, 2026 | 108.50 | 111.00 | 98.10 | 101.50 | 101.50 | -0.98% | 3,369,556 |
| Mar 31, 2026 | 112.00 | 116.50 | 100.50 | 102.50 | 102.50 | -8.07% | 2,895,690 |
| Mar 30, 2026 | 122.50 | 125.00 | 106.50 | 111.50 | 111.50 | -2.62% | 5,638,792 |
| Mar 27, 2026 | 106.50 | 114.50 | 106.50 | 114.50 | 114.50 | 9.57% | 1,564,610 |
| Mar 26, 2026 | 97.00 | 104.50 | 97.00 | 104.50 | 104.50 | 9.54% | 3,078,481 |
| Mar 25, 2026 | 91.10 | 95.40 | 91.10 | 95.40 | 95.40 | 9.91% | 966,802 |
| Mar 24, 2026 | 96.00 | 97.40 | 84.90 | 86.80 | 86.80 | -7.17% | 2,614,458 |
| Mar 23, 2026 | 98.30 | 102.50 | 93.10 | 93.50 | 93.50 | -4.88% | 3,188,824 |
| Mar 20, 2026 | 88.70 | 98.30 | 88.70 | 98.30 | 98.30 | 9.96% | 2,459,883 |
| Mar 19, 2026 | 88.70 | 92.50 | 87.50 | 89.40 | 89.40 | -0.89% | 973,518 |
| Mar 18, 2026 | 92.60 | 95.50 | 86.80 | 90.20 | 90.20 | -0.11% | 3,130,815 |
| Mar 17, 2026 | 94.40 | 105.00 | 88.10 | 90.30 | 90.30 | -5.64% | 4,766,949 |
| Mar 16, 2026 | 96.60 | 97.20 | 90.50 | 95.70 | 95.70 | 0.21% | 628,405 |
| Mar 13, 2026 | 92.00 | 100.00 | 92.00 | 95.50 | 95.50 | -1.34% | 472,847 |
| Mar 12, 2026 | 98.00 | 102.00 | 95.70 | 96.80 | 96.80 | 3.53% | 689,456 |
| Mar 11, 2026 | 89.90 | 93.50 | 89.90 | 93.50 | 93.50 | 10.00% | 522,788 |
| Mar 10, 2026 | 84.50 | 92.00 | 81.10 | 85.00 | 85.00 | 0.95% | 666,404 |
| Mar 9, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -9.95% | 342,436 |
| Mar 6, 2026 | 85.00 | 93.50 | 85.00 | 93.50 | 93.50 | 10.00% | 888,002 |
| Mar 5, 2026 | 84.00 | 87.00 | 77.40 | 85.00 | 85.00 | 4.94% | 740,477 |
| Mar 4, 2026 | 89.40 | 89.40 | 81.00 | 81.00 | 81.00 | -10.00% | 789,821 |
| Mar 3, 2026 | 91.80 | 96.80 | 87.00 | 90.00 | 90.00 | -5.26% | 1,225,311 |
| Mar 2, 2026 | 83.90 | 95.00 | 83.90 | 95.00 | 95.00 | 9.95% | 2,880,277 |
| Feb 26, 2026 | 80.00 | 86.50 | 71.70 | 86.40 | 86.40 | 9.78% | 6,747,590 |
| Feb 25, 2026 | 74.60 | 78.70 | 74.60 | 78.70 | 78.70 | 9.92% | 1,540,898 |
| Feb 24, 2026 | 69.50 | 71.60 | 69.50 | 71.60 | 71.60 | 9.98% | 1,617,917 |
| Feb 23, 2026 | 59.70 | 65.10 | 58.10 | 65.10 | 65.10 | 9.97% | 3,228,240 |
| Feb 11, 2026 | 59.80 | 63.00 | 58.90 | 59.20 | 59.20 | -1.33% | 2,583,386 |
| Feb 10, 2026 | 57.40 | 60.90 | 54.40 | 60.00 | 60.00 | 0.33% | 3,649,052 |
| Feb 9, 2026 | 59.60 | 60.20 | 56.90 | 59.80 | 59.80 | 3.10% | 1,748,824 |
| Feb 6, 2026 | 56.70 | 59.90 | 55.30 | 58.00 | 58.00 | -0.17% | 1,885,644 |
| Feb 5, 2026 | 56.50 | 59.50 | 56.00 | 58.10 | 58.10 | 1.40% | 1,365,253 |
| Feb 4, 2026 | 55.00 | 58.00 | 54.50 | 57.30 | 57.30 | 4.18% | 2,556,362 |
| Feb 3, 2026 | 51.10 | 55.00 | 51.10 | 55.00 | 55.00 | 10.00% | 1,016,954 |
| Feb 2, 2026 | 52.00 | 52.40 | 49.25 | 50.00 | 50.00 | -3.85% | 765,347 |
| Jan 30, 2026 | 54.00 | 54.50 | 50.80 | 52.00 | 52.00 | -2.80% | 686,695 |
| Jan 29, 2026 | 56.60 | 57.60 | 53.00 | 53.50 | 53.50 | -4.80% | 989,514 |
| Jan 28, 2026 | 57.90 | 58.40 | 55.70 | 56.20 | 56.20 | -2.77% | 1,328,029 |
| Jan 27, 2026 | 58.30 | 60.80 | 57.80 | 57.80 | 57.80 | -0.34% | 1,890,996 |
| Jan 26, 2026 | 61.30 | 61.70 | 58.00 | 58.00 | 58.00 | -4.45% | 1,624,361 |