Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan · Delayed Price · Currency is TWD 84.10
-1.70 (-1.98%)
At close: Jul 9, 2026
Ofuna Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 85.80 | 87.10 | 84.00 | 84.10 | 84.10 | -1.98% | 279,878 |
| Jul 8, 2026 | 88.00 | 88.00 | 84.00 | 85.80 | 85.80 | -0.23% | 455,865 |
| Jul 7, 2026 | 93.50 | 93.70 | 86.00 | 86.00 | 86.00 | -7.13% | 589,259 |
| Jul 6, 2026 | 93.10 | 98.80 | 90.50 | 92.60 | 92.60 | 1.09% | 630,399 |
| Jul 3, 2026 | 87.50 | 93.50 | 86.30 | 91.60 | 91.60 | 4.69% | 616,355 |
| Jul 2, 2026 | 88.70 | 90.20 | 86.50 | 87.50 | 87.50 | -1.35% | 315,294 |
| Jul 1, 2026 | 94.00 | 95.00 | 88.50 | 88.70 | 88.70 | -3.80% | 607,749 |
| Jun 30, 2026 | 90.90 | 93.70 | 90.90 | 92.20 | 92.20 | 2.33% | 341,169 |
| Jun 29, 2026 | 93.00 | 94.70 | 90.10 | 90.10 | 90.10 | -3.84% | 518,154 |
| Jun 26, 2026 | 104.00 | 105.00 | 93.60 | 93.70 | 93.70 | -9.90% | 1,079,371 |
| Jun 25, 2026 | 110.00 | 111.50 | 103.00 | 104.00 | 104.00 | -4.15% | 1,135,834 |
| Jun 24, 2026 | 105.00 | 111.00 | 101.50 | 108.50 | 108.50 | 2.84% | 3,265,944 |
| Jun 23, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 9.78% | 1,429,942 |
| Jun 22, 2026 | 89.20 | 96.10 | 87.60 | 96.10 | 96.10 | 9.95% | 953,899 |
| Jun 18, 2026 | 87.20 | 88.80 | 85.50 | 87.40 | 87.40 | 0.69% | 385,303 |
| Jun 17, 2026 | 86.10 | 88.60 | 86.10 | 86.80 | 86.80 | -2.69% | 367,872 |
| Jun 16, 2026 | 93.00 | 93.80 | 88.50 | 89.20 | 89.20 | -1.98% | 568,202 |
| Jun 15, 2026 | 88.00 | 92.90 | 88.00 | 91.00 | 91.00 | 6.18% | 754,370 |
| Jun 12, 2026 | 91.20 | 92.00 | 85.70 | 85.70 | 85.70 | -3.27% | 574,793 |
| Jun 11, 2026 | 89.50 | 92.30 | 85.20 | 88.60 | 88.60 | 2.19% | 894,693 |
| Jun 10, 2026 | 93.70 | 97.30 | 85.50 | 86.70 | 86.70 | -8.06% | 1,083,828 |
| Jun 9, 2026 | 94.80 | 97.80 | 92.80 | 94.30 | 94.30 | 0.43% | 587,845 |
| Jun 8, 2026 | 87.90 | 94.20 | 87.90 | 93.90 | 93.90 | -3.79% | 584,225 |
| Jun 5, 2026 | 98.90 | 99.40 | 94.30 | 97.60 | 97.60 | -2.40% | 728,733 |
| Jun 4, 2026 | 102.00 | 102.00 | 99.90 | 100.00 | 100.00 | -3.85% | 487,698 |
| Jun 3, 2026 | 106.00 | 107.00 | 103.50 | 104.00 | 104.00 | - | 803,192 |
| Jun 2, 2026 | 110.50 | 110.50 | 102.00 | 104.00 | 104.00 | -5.45% | 1,206,198 |
| Jun 1, 2026 | 113.50 | 113.50 | 109.00 | 110.00 | 110.00 | -1.35% | 957,225 |
| 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 |