Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan · Delayed Price · Currency is TWD 92.50
+0.50 (0.54%)
Oct 5, 2026, 1:30 PM CST
Ofuna Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 91.30 | 92.90 | 90.30 | 92.00 | - | 1.77% | 556,919 |
| Oct 1, 2026 | 94.00 | 94.60 | 89.70 | 90.40 | 90.40 | -2.16% | 1,188,114 |
| Sep 30, 2026 | 85.30 | 92.40 | 85.30 | 92.40 | 92.40 | 10.00% | 1,095,238 |
| Sep 29, 2026 | 83.50 | 85.60 | 83.50 | 84.00 | 84.00 | 0.24% | 169,712 |
| Sep 24, 2026 | 84.20 | 84.70 | 83.70 | 83.80 | 83.80 | -0.95% | 131,045 |
| Sep 23, 2026 | 86.50 | 86.90 | 84.50 | 84.60 | 84.60 | -1.40% | 139,613 |
| Sep 22, 2026 | 88.40 | 88.40 | 85.20 | 85.80 | 85.80 | -0.92% | 214,421 |
| Sep 21, 2026 | 88.00 | 89.40 | 86.00 | 86.60 | 86.60 | -0.35% | 305,777 |
| Sep 20, 2026 | 84.30 | 87.40 | 84.30 | 86.90 | 86.90 | - | 18,104 |
| Sep 18, 2026 | 84.30 | 87.40 | 84.30 | 86.90 | 86.90 | 4.45% | 262,104 |
| Sep 17, 2026 | 84.40 | 87.10 | 82.60 | 83.20 | 83.20 | -0.72% | 348,191 |
| Sep 16, 2026 | 83.50 | 85.50 | 83.50 | 83.80 | 83.80 | -0.83% | 188,891 |
| Sep 15, 2026 | 83.70 | 84.50 | 82.20 | 84.50 | 84.50 | 0.12% | 317,934 |
| Sep 14, 2026 | 85.00 | 85.60 | 83.60 | 84.40 | 84.40 | 0.36% | 258,451 |
| Sep 11, 2026 | 84.00 | 85.60 | 83.80 | 84.10 | 84.10 | -4.21% | 408,505 |
| Sep 10, 2026 | 88.50 | 89.70 | 87.60 | 87.80 | 87.80 | -1.35% | 343,463 |
| Sep 9, 2026 | 92.50 | 93.30 | 88.40 | 89.00 | 89.00 | -2.20% | 726,361 |
| Sep 8, 2026 | 92.60 | 97.90 | 90.60 | 91.00 | 91.00 | 1.56% | 1,868,239 |
| Sep 7, 2026 | 86.00 | 89.60 | 85.40 | 89.60 | 89.60 | 2.99% | 537,545 |
| Sep 4, 2026 | 95.60 | 95.70 | 86.00 | 87.00 | 87.00 | - | 2,143,742 |
| Sep 3, 2026 | 88.00 | 92.80 | 86.80 | 87.00 | 87.00 | -2.03% | 722,371 |
| Sep 2, 2026 | 86.20 | 92.50 | 86.10 | 88.80 | 88.80 | 1.60% | 929,681 |
| Sep 1, 2026 | 86.00 | 89.20 | 84.90 | 87.40 | 87.40 | 1.63% | 605,289 |
| Aug 31, 2026 | 91.50 | 93.20 | 81.30 | 86.00 | 86.00 | -2.49% | 3,066,284 |
| Aug 28, 2026 | 80.10 | 88.20 | 80.10 | 88.20 | 88.20 | 9.98% | 1,135,106 |
| Aug 27, 2026 | 79.50 | 81.20 | 78.60 | 80.20 | 80.20 | 0.25% | 292,323 |
| Aug 26, 2026 | 74.10 | 81.80 | 74.10 | 80.00 | 80.00 | 5.96% | 635,684 |
| Aug 25, 2026 | 74.60 | 75.50 | 70.80 | 75.50 | 75.50 | 2.30% | 244,926 |
| Aug 24, 2026 | 76.90 | 78.10 | 73.80 | 73.80 | 73.80 | -2.64% | 192,891 |
| Aug 21, 2026 | 78.30 | 78.30 | 75.60 | 75.80 | 75.80 | -1.81% | 183,813 |
| Aug 20, 2026 | 77.00 | 78.70 | 76.10 | 77.20 | 77.20 | 1.05% | 225,345 |
| Aug 19, 2026 | 75.80 | 79.20 | 75.50 | 76.40 | 76.40 | -2.68% | 281,891 |
| Aug 18, 2026 | 78.00 | 83.40 | 77.60 | 78.50 | 78.50 | - | 754,426 |
| Aug 17, 2026 | 78.10 | 82.10 | 78.10 | 78.50 | 78.50 | 0.51% | 549,915 |
| Aug 14, 2026 | 78.90 | 81.20 | 76.90 | 78.10 | 78.10 | 1.30% | 480,841 |
| Aug 13, 2026 | 78.20 | 79.10 | 76.80 | 77.10 | 77.10 | 1.31% | 333,778 |
| Aug 12, 2026 | 75.50 | 77.50 | 75.50 | 76.10 | 76.10 | 0.66% | 239,449 |
| Aug 11, 2026 | 78.10 | 78.10 | 73.90 | 75.60 | 75.60 | -3.69% | 335,013 |
| Aug 10, 2026 | 79.70 | 82.00 | 78.50 | 78.50 | 78.50 | -1.01% | 476,251 |
| Aug 7, 2026 | 79.10 | 81.60 | 76.80 | 79.30 | 79.30 | 1.93% | 590,748 |
| Aug 6, 2026 | 75.80 | 80.40 | 74.00 | 77.80 | 77.80 | 2.64% | 535,425 |
| Aug 5, 2026 | 77.90 | 80.40 | 75.80 | 75.80 | 75.80 | 1.20% | 1,043,052 |
| Aug 4, 2026 | 67.80 | 74.90 | 67.10 | 74.90 | 74.90 | 9.99% | 645,940 |
| Aug 3, 2026 | 63.70 | 70.20 | 63.00 | 68.10 | 68.10 | 5.42% | 476,773 |
| Jul 31, 2026 | 65.50 | 67.60 | 63.10 | 64.60 | 64.60 | 3.03% | 775,679 |
| Jul 30, 2026 | 66.40 | 67.20 | 62.70 | 62.70 | 62.70 | -9.91% | 858,994 |
| Jul 29, 2026 | 76.80 | 82.70 | 69.60 | 69.60 | 69.60 | -9.96% | 3,978,735 |
| Jul 28, 2026 | 70.10 | 77.30 | 68.90 | 77.30 | 77.30 | 9.96% | 740,280 |
| Jul 27, 2026 | 69.70 | 70.40 | 66.60 | 70.30 | 70.30 | 0.86% | 157,253 |
| Jul 24, 2026 | 72.50 | 72.50 | 68.30 | 69.70 | 69.70 | -4.91% | 296,423 |