Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan · Delayed Price · Currency is TWD 75.80
-1.40 (-1.81%)
Aug 21, 2026, 1:30 PM CST
Ofuna Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 72.00 | 75.90 | 70.80 | 73.30 | 73.30 | 3.97% | 496,062 |
| Jul 22, 2026 | 72.30 | 73.40 | 70.20 | 70.50 | 70.50 | 1.44% | 223,998 |
| Jul 21, 2026 | 70.70 | 71.00 | 69.00 | 69.50 | 69.50 | 0.72% | 179,249 |
| Jul 20, 2026 | 71.90 | 71.90 | 65.70 | 69.00 | 69.00 | -1.43% | 398,364 |
| Jul 17, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -8.97% | 486,410 |
| Jul 16, 2026 | 79.00 | 79.00 | 76.20 | 76.90 | 76.90 | -2.78% | 317,681 |
| Jul 15, 2026 | 81.50 | 81.50 | 77.60 | 79.10 | 79.10 | 1.02% | 364,515 |
| Jul 14, 2026 | 81.00 | 81.90 | 73.90 | 78.30 | 78.30 | -4.28% | 778,361 |
| Jul 13, 2026 | 85.50 | 86.70 | 79.10 | 81.80 | 81.80 | -2.73% | 386,271 |
| 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 |