Ofuna Technology Co Ltd 4577
TPEX · Taiwan · Distribution Services
TWD 92.60+2.20 (+2.43%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 91.50 | +1.22% | TWD 91.30 | TWD 91.90 | TWD 90.30 | 232.97K |
| 2026-10-01 | TWD 90.40 | -2.16% | TWD 94.00 | TWD 94.60 | TWD 89.70 | 1.18M |
| 2026-09-30 | TWD 92.40 | +10.00% | TWD 85.30 | TWD 92.40 | TWD 85.30 | 1.08M |
| 2026-09-29 | TWD 84.00 | +0.24% | TWD 83.50 | TWD 85.60 | TWD 83.50 | 167.00K |
| 2026-09-24 | TWD 83.80 | -0.95% | TWD 84.20 | TWD 84.70 | TWD 83.70 | 125.10K |
| 2026-09-23 | TWD 84.60 | -1.40% | TWD 86.50 | TWD 86.90 | TWD 84.50 | 135.00K |
| 2026-09-22 | TWD 85.80 | -0.92% | TWD 88.40 | TWD 88.40 | TWD 85.20 | 207.00K |
| 2026-09-21 | TWD 86.60 | -0.35% | TWD 88.00 | TWD 89.40 | TWD 86.00 | 299.00K |
| 2026-09-18 | TWD 86.90 | +4.45% | TWD 84.30 | TWD 87.40 | TWD 84.30 | 258.05K |
| 2026-09-17 | TWD 83.20 | -0.72% | TWD 84.40 | TWD 87.10 | TWD 82.60 | 344.00K |
| 2026-09-16 | TWD 83.80 | -0.83% | TWD 83.50 | TWD 85.50 | TWD 83.50 | 186.11K |
| 2026-09-15 | TWD 84.50 | +0.12% | TWD 83.70 | TWD 84.50 | TWD 82.20 | 312.01K |
| 2026-09-14 | TWD 84.40 | +0.36% | TWD 85.00 | TWD 85.60 | TWD 83.60 | 252.05K |
| 2026-09-11 | TWD 84.10 | -4.21% | TWD 84.00 | TWD 85.60 | TWD 83.80 | 399.07K |
| 2026-09-10 | TWD 87.80 | -1.35% | TWD 88.50 | TWD 89.70 | TWD 87.60 | 337.00K |
| 2026-09-09 | TWD 89.00 | -2.20% | TWD 92.50 | TWD 93.30 | TWD 88.40 | 710.01K |
| 2026-09-08 | TWD 91.00 | +1.56% | TWD 92.60 | TWD 97.90 | TWD 90.60 | 1.84M |
| 2026-09-07 | TWD 89.60 | +2.99% | TWD 86.00 | TWD 89.60 | TWD 85.40 | 527.18K |
| 2026-09-04 | TWD 87.00 | 0.00% | TWD 95.60 | TWD 95.70 | TWD 86.00 | 2.13M |
| 2026-09-03 | TWD 87.00 | -2.03% | TWD 88.00 | TWD 92.80 | TWD 86.80 | 709.02K |
| 2026-09-02 | TWD 88.80 | +1.60% | TWD 86.20 | TWD 92.50 | TWD 86.10 | 914.00K |
| 2026-09-01 | TWD 87.40 | +1.63% | TWD 86.00 | TWD 89.20 | TWD 84.90 | 593.02K |
| 2026-08-31 | TWD 86.00 | -2.49% | TWD 91.50 | TWD 93.20 | TWD 81.30 | 3.04M |
| 2026-08-28 | TWD 88.20 | +9.98% | TWD 80.10 | TWD 88.20 | TWD 80.10 | 1.12M |
| 2026-08-27 | TWD 80.20 | +0.25% | TWD 79.50 | TWD 81.20 | TWD 78.60 | 288.45K |
| 2026-08-26 | TWD 80.00 | +5.96% | TWD 74.10 | TWD 81.80 | TWD 74.10 | 624.20K |
| 2026-08-25 | TWD 75.50 | +2.30% | TWD 74.60 | TWD 75.50 | TWD 70.80 | 236.00K |
| 2026-08-24 | TWD 73.80 | -2.64% | TWD 76.90 | TWD 78.10 | TWD 73.80 | 188.00K |
| 2026-08-21 | TWD 75.80 | -1.81% | TWD 78.30 | TWD 78.30 | TWD 75.60 | 179.02K |
| 2026-08-20 | TWD 77.20 | +1.05% | TWD 77.00 | TWD 78.70 | TWD 76.10 | 223.00K |
| 2026-08-19 | TWD 76.40 | -2.68% | TWD 75.80 | TWD 79.20 | TWD 75.50 | 276.00K |
| 2026-08-18 | TWD 78.50 | 0.00% | TWD 78.00 | TWD 83.40 | TWD 77.60 | 743.37K |
| 2026-08-17 | TWD 78.50 | +0.51% | TWD 78.10 | TWD 82.10 | TWD 78.10 | 540.02K |
| 2026-08-14 | TWD 78.10 | +1.30% | TWD 78.90 | TWD 81.20 | TWD 76.90 | 473.13K |
| 2026-08-13 | TWD 77.10 | +1.31% | TWD 78.20 | TWD 79.10 | TWD 76.80 | 324.00K |
| 2026-08-12 | TWD 76.10 | +0.66% | TWD 75.50 | TWD 77.50 | TWD 75.50 | 233.20K |
| 2026-08-11 | TWD 75.60 | -3.69% | TWD 78.10 | TWD 78.10 | TWD 73.90 | 327.03K |
| 2026-08-10 | TWD 78.50 | -1.01% | TWD 79.70 | TWD 82.00 | TWD 78.50 | 472.06K |
| 2026-08-07 | TWD 79.30 | +1.93% | TWD 79.10 | TWD 81.60 | TWD 76.80 | 578.39K |
| 2026-08-06 | TWD 77.80 | +2.64% | TWD 75.80 | TWD 80.40 | TWD 74.00 | 531.10K |
| 2026-08-05 | TWD 75.80 | +1.20% | TWD 77.90 | TWD 80.40 | TWD 75.80 | 1.03M |
| 2026-08-04 | TWD 74.90 | +9.99% | TWD 67.80 | TWD 74.90 | TWD 67.10 | 635.00K |
| 2026-08-03 | TWD 68.10 | +5.42% | TWD 63.70 | TWD 70.20 | TWD 63.00 | 469.05K |
| 2026-07-31 | TWD 64.60 | +3.03% | TWD 65.50 | TWD 67.60 | TWD 63.10 | 768.46K |
| 2026-07-30 | TWD 62.70 | -9.91% | TWD 66.40 | TWD 67.20 | TWD 62.70 | 836.08K |
| 2026-07-29 | TWD 69.60 | -9.96% | TWD 76.80 | TWD 82.70 | TWD 69.60 | 3.95M |
| 2026-07-28 | TWD 77.30 | +9.96% | TWD 70.10 | TWD 77.30 | TWD 68.90 | 725.01K |
| 2026-07-27 | TWD 70.30 | +0.86% | TWD 69.70 | TWD 70.40 | TWD 66.60 | 153.10K |
| 2026-07-24 | TWD 69.70 | -4.91% | TWD 72.50 | TWD 72.50 | TWD 68.30 | 289.00K |
| 2026-07-23 | TWD 73.30 | +3.97% | TWD 72.00 | TWD 75.90 | TWD 70.80 | 489.09K |
| 2026-07-22 | TWD 70.50 | +1.44% | TWD 72.30 | TWD 73.40 | TWD 70.20 | 218.11K |
| 2026-07-21 | TWD 69.50 | +0.72% | TWD 70.70 | TWD 71.00 | TWD 69.00 | 175.24K |
| 2026-07-20 | TWD 69.00 | -1.43% | TWD 71.90 | TWD 71.90 | TWD 65.70 | 390.00K |
| 2026-07-17 | TWD 70.00 | -8.97% | TWD 75.00 | TWD 75.00 | TWD 70.00 | 476.25K |
| 2026-07-16 | TWD 76.90 | -2.78% | TWD 79.00 | TWD 79.00 | TWD 76.20 | 310.10K |
| 2026-07-15 | TWD 79.10 | +1.02% | TWD 81.50 | TWD 81.50 | TWD 77.60 | 357.00K |
| 2026-07-14 | TWD 78.30 | -4.28% | TWD 81.00 | TWD 81.90 | TWD 73.90 | 762.00K |
| 2026-07-13 | TWD 81.80 | -2.73% | TWD 85.50 | TWD 86.70 | TWD 79.10 | 378.19K |
| 2026-07-10 | TWD 84.10 | 0.00% | TWD 84.10 | TWD 84.10 | TWD 84.10 | 0 |
| 2026-07-09 | TWD 84.10 | -1.98% | TWD 85.80 | TWD 87.10 | TWD 84.00 | 272.10K |
| 2026-07-08 | TWD 85.80 | -0.23% | TWD 88.00 | TWD 88.00 | TWD 84.00 | 443.00K |
| 2026-07-07 | TWD 86.00 | -7.13% | TWD 93.50 | TWD 93.70 | TWD 86.00 | 572.00K |
| 2026-07-06 | TWD 92.60 | +1.09% | TWD 93.10 | TWD 98.80 | TWD 90.50 | 619.00K |
| 2026-07-03 | TWD 91.60 | +4.69% | TWD 87.50 | TWD 93.50 | TWD 86.30 | 608.00K |
| 2026-07-02 | TWD 87.50 | -1.35% | TWD 88.70 | TWD 90.20 | TWD 86.50 | 304.01K |
| 2026-07-01 | TWD 88.70 | -3.80% | TWD 94.00 | TWD 95.00 | TWD 88.50 | 592.36K |
| 2026-06-30 | TWD 92.20 | +2.33% | TWD 90.90 | TWD 93.70 | TWD 90.90 | 332.21K |
| 2026-06-29 | TWD 90.10 | -3.84% | TWD 93.00 | TWD 94.70 | TWD 90.10 | 506.70K |
| 2026-06-26 | TWD 93.70 | -9.90% | TWD 104.00 | TWD 105.00 | TWD 93.60 | 1.05M |
| 2026-06-25 | TWD 104.00 | -4.15% | TWD 110.00 | TWD 111.50 | TWD 103.00 | 1.11M |
| 2026-06-24 | TWD 108.50 | +2.84% | TWD 105.00 | TWD 111.00 | TWD 101.50 | 3.20M |
| 2026-06-23 | TWD 105.50 | +9.78% | TWD 105.50 | TWD 105.50 | TWD 105.50 | 1.42M |
| 2026-06-22 | TWD 96.10 | +9.95% | TWD 89.20 | TWD 96.10 | TWD 87.60 | 944.03K |
| 2026-06-18 | TWD 87.40 | +0.69% | TWD 87.20 | TWD 88.80 | TWD 85.50 | 373.11K |
| 2026-06-17 | TWD 86.80 | -2.69% | TWD 86.10 | TWD 88.60 | TWD 86.10 | 354.00K |
| 2026-06-16 | TWD 89.20 | -1.98% | TWD 93.00 | TWD 93.80 | TWD 88.50 | 552.07K |
| 2026-06-15 | TWD 91.00 | +6.18% | TWD 88.00 | TWD 92.90 | TWD 88.00 | 739.41K |
| 2026-06-12 | TWD 85.70 | -3.27% | TWD 91.20 | TWD 92.00 | TWD 85.70 | 550.32K |
| 2026-06-11 | TWD 88.60 | +2.19% | TWD 89.50 | TWD 92.30 | TWD 85.20 | 878.00K |
| 2026-06-10 | TWD 86.70 | -8.06% | TWD 93.70 | TWD 97.30 | TWD 85.50 | 1.05M |
| 2026-06-09 | TWD 94.30 | +0.43% | TWD 94.80 | TWD 97.80 | TWD 92.80 | 572.10K |
| 2026-06-08 | TWD 93.90 | -3.79% | TWD 87.90 | TWD 94.20 | TWD 87.90 | 567.00K |
| 2026-06-05 | TWD 97.60 | -2.40% | TWD 98.90 | TWD 99.40 | TWD 94.30 | 704.65K |
| 2026-06-04 | TWD 100.00 | -3.85% | TWD 102.00 | TWD 102.00 | TWD 99.90 | 473.59K |
| 2026-06-03 | TWD 104.00 | 0.00% | TWD 106.00 | TWD 107.00 | TWD 103.50 | 787.07K |
| 2026-06-02 | TWD 104.00 | -5.45% | TWD 110.50 | TWD 110.50 | TWD 102.00 | 1.17M |
| 2026-06-01 | TWD 110.00 | -1.35% | TWD 113.50 | TWD 113.50 | TWD 109.00 | 928.61K |
| 2026-05-29 | TWD 111.50 | -4.29% | TWD 119.00 | TWD 121.00 | TWD 109.50 | 1.64M |
| 2026-05-28 | TWD 116.50 | -9.34% | TWD 128.50 | TWD 129.00 | TWD 116.00 | 1.42M |
| 2026-05-27 | TWD 128.50 | -5.86% | TWD 136.50 | TWD 136.50 | TWD 128.00 | 1.37M |