Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan · Delayed Price · Currency is TWD 111.50
-5.00 (-4.29%)
May 29, 2026, 1:30 PM CST
Ofuna Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 119.00 | 121.00 | 109.50 | 111.50 | 111.50 | -4.29% | 1,713,559 |
| May 28, 2026 | 128.50 | 129.00 | 116.00 | 116.50 | 116.50 | -9.34% | 1,637,131 |
| May 27, 2026 | 136.50 | 136.50 | 128.00 | 128.50 | 128.50 | -5.86% | 1,433,850 |
| May 26, 2026 | 140.50 | 144.50 | 135.00 | 136.50 | 136.50 | -2.15% | 2,294,417 |
| May 25, 2026 | 143.00 | 146.50 | 136.50 | 139.50 | 139.50 | 4.10% | 3,210,811 |
| May 22, 2026 | 122.00 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 1,300,634 |
| May 21, 2026 | 121.50 | 125.00 | 120.50 | 122.00 | 122.00 | 3.39% | 597,573 |
| May 20, 2026 | 124.00 | 125.50 | 116.00 | 118.00 | 118.00 | -4.84% | 760,286 |
| May 19, 2026 | 129.00 | 132.00 | 123.00 | 124.00 | 124.00 | -2.36% | 617,004 |
| May 18, 2026 | 129.00 | 130.50 | 123.50 | 127.00 | 127.00 | -1.55% | 665,413 |
| May 15, 2026 | 135.00 | 139.00 | 128.00 | 129.00 | 129.00 | -2.64% | 1,065,383 |
| May 14, 2026 | 143.00 | 143.00 | 130.50 | 132.50 | 132.50 | -7.34% | 1,942,998 |
| May 13, 2026 | 141.50 | 145.50 | 138.50 | 143.00 | 143.00 | - | 991,965 |
| May 12, 2026 | 139.50 | 150.00 | 139.50 | 143.00 | 143.00 | 2.51% | 1,201,170 |
| May 11, 2026 | 139.50 | 149.50 | 139.50 | 139.50 | 139.50 | -1.76% | 1,196,494 |
| May 8, 2026 | 152.00 | 153.00 | 141.00 | 142.00 | 142.00 | -9.27% | 1,888,927 |
| May 7, 2026 | 160.50 | 167.00 | 155.00 | 156.50 | 156.50 | -2.19% | 1,067,860 |
| May 6, 2026 | 169.00 | 170.00 | 157.00 | 160.00 | 160.00 | -3.61% | 1,648,147 |
| May 5, 2026 | 159.00 | 168.50 | 156.50 | 166.00 | 166.00 | 2.47% | 1,284,359 |
| May 4, 2026 | 162.50 | 169.00 | 154.00 | 162.00 | 162.00 | -1.82% | 2,451,744 |
| Apr 30, 2026 | 185.00 | 185.50 | 165.00 | 165.00 | 165.00 | -8.84% | 3,351,144 |
| Apr 29, 2026 | 175.00 | 183.00 | 170.00 | 181.00 | 181.00 | 3.43% | 720,935 |
| Apr 28, 2026 | 169.50 | 175.00 | 160.00 | 175.00 | 175.00 | 5.42% | 652,031 |
| Apr 27, 2026 | 189.00 | 189.00 | 163.00 | 166.00 | 166.00 | -7.26% | 784,659 |
| Apr 24, 2026 | 174.00 | 190.00 | 170.00 | 179.00 | 179.00 | 2.29% | 905,535 |
| Apr 23, 2026 | 177.00 | 177.00 | 146.00 | 175.00 | 175.00 | 8.70% | 1,801,180 |
| Apr 22, 2026 | 146.50 | 161.00 | 144.50 | 161.00 | 161.00 | 9.90% | 1,099,383 |
| Apr 21, 2026 | 149.50 | 149.50 | 143.00 | 146.50 | 146.50 | 0.69% | 526,976 |
| Apr 20, 2026 | 147.00 | 151.00 | 143.00 | 145.50 | 145.50 | - | 726,857 |
| 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 |