Skip to main content
EFUN Technology Co.,Ltd (TPEX:3523)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.80
-0.50 (-3.76%)
Apr 29, 2026, 1:18 PM CST

EFUN Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.5512.8012.0012.8012.80-3.76%5,203
Apr 27, 202613.3013.3013.3013.3013.30-0.37%2,500
Apr 24, 202613.4013.4013.3513.3513.35-0.74%8,001
Apr 23, 202613.9513.9512.9013.4513.45-3.58%16,005
Apr 22, 202613.1513.9513.0513.9513.951.45%15,088
Apr 21, 202612.8013.7512.8013.7513.757.84%26,447
Apr 20, 202612.8012.8012.5512.7512.751.59%16,148
Apr 17, 202612.0012.5512.0012.5512.551.21%23,201
Apr 16, 202612.2012.4012.1012.4012.402.48%6,096
Apr 15, 202612.1012.4011.9012.1012.10-2.02%21,489
Apr 14, 202612.7512.7511.9012.3512.35-3.14%50,458
Apr 13, 202613.0013.0012.7512.7512.750.79%5,837
Apr 10, 202613.0013.0012.2012.6512.65-3.07%38,201
Apr 9, 202613.1013.1012.6513.0513.05-1.14%31,482
Apr 8, 202612.9013.2512.9013.2013.20-8,282
Apr 7, 202613.9513.9512.8013.2013.20-5.38%37,329
Apr 2, 202614.2014.4013.5013.9513.95-1.76%21,001
Apr 1, 202614.4014.5014.1014.2014.20-2.07%13,071
Mar 27, 202614.0514.5014.0514.5014.50-1.36%7,002
Mar 26, 202613.8514.7013.8514.7014.700.68%12,071
Mar 25, 202614.9514.9514.5514.6014.60-2.67%7,881
Mar 24, 202614.6015.5014.6015.0015.00-4.76%17,009
Mar 23, 202615.1016.1514.9015.7515.75-3.37%31,480
Mar 20, 202615.3516.4015.2016.3016.301.88%12,903
Mar 19, 202616.3016.3015.6016.0016.00-1.84%20,293
Mar 18, 202618.2018.4016.3016.3016.30-9.44%85,531
Mar 17, 202616.7018.0016.6018.0018.009.76%150,872
Mar 16, 202616.3016.4016.0016.4016.409.70%55,007
Mar 13, 202613.6014.9513.5014.9514.959.93%172,258
Mar 12, 202615.1015.4513.6013.6013.60-9.93%82,583
Mar 11, 202616.3516.3515.0015.1015.10-5.63%46,797
Mar 10, 202615.9516.0015.9516.0016.00-5,006
Mar 6, 202615.6016.2015.5516.0016.00-5,604
Mar 5, 202616.0016.0015.9516.0016.002.56%12,005
Mar 4, 202616.0016.0015.2015.6015.60-2.50%9,001
Mar 3, 202616.3016.3016.0016.0016.00-0.31%15,053
Mar 2, 202616.0516.0516.0516.0516.05-3.89%2,006
Feb 26, 202616.6017.3516.6016.7016.700.60%19,579
Feb 25, 202616.8016.8016.6016.6016.60-3.21%10,123
Feb 24, 202617.2017.2016.6017.1517.15-3.65%20,493
Feb 23, 202617.8017.8017.8017.8017.80-3,428
Feb 9, 202617.5017.8017.3517.8017.80-0.84%11,004
Feb 6, 202617.5017.9517.3017.9517.950.28%8,017
Feb 5, 202618.0518.1517.7017.9017.90-0.83%35,119
Feb 4, 202617.8018.0517.5018.0518.05-1.37%6,102
Feb 3, 202618.3018.5517.6018.3018.30-41,128
Feb 2, 202619.2519.2517.6518.3018.30-3.68%17,292
Jan 30, 202619.0019.0019.0019.0019.00-1.55%2,032
Jan 29, 202619.3019.3017.4019.3019.30-63,137
Jan 28, 202620.2520.2519.3019.3019.30-4.46%130,044
Jan 27, 202618.6020.2018.6020.2020.209.78%314,633
Jan 26, 202617.8018.4017.5018.4018.403.95%11,310
Jan 23, 202617.9017.9017.7017.7017.700.28%249,006
Jan 22, 202618.1018.3017.5017.6517.65-3.55%257,295
Jan 21, 202618.0018.4017.8018.3018.300.55%33,289
Jan 20, 202618.4018.4017.8018.2018.20-14,215
Jan 19, 202618.2518.5018.2018.2018.20-0.55%14,080
Jan 16, 202618.4018.4017.7018.3018.30-9,584
Jan 15, 202617.4018.4517.3518.3018.305.48%10,027
Jan 14, 202617.3018.0017.3017.3517.351.17%10,313
Jan 13, 202618.1018.1017.1517.1517.15-4.99%89,010
Jan 12, 202618.3018.3017.8018.0518.05-1.90%55,787
Jan 9, 202618.4018.4018.0518.4018.400.82%48,399
Jan 8, 202618.4018.4018.0018.2518.25-0.54%48,059
Jan 7, 202618.5019.0018.0018.3518.351.94%69,457
Jan 6, 202618.9018.9018.0018.0018.00-0.55%47,265
Jan 5, 202618.9018.9018.1018.1018.10-3.21%68,725
Jan 2, 202619.3019.3518.6518.7018.70-1.58%42,324
Dec 31, 202518.5519.0018.4519.0019.003.26%35,207
Dec 30, 202518.0018.8518.0018.4018.40-1.08%30,502
Dec 29, 202518.9019.2518.5018.6018.60-1.85%166,999
Dec 26, 202517.4018.9517.4018.9518.959.86%113,878
Dec 24, 202517.3017.3017.2017.2517.250.88%9,000
Dec 23, 202517.1017.1017.1017.1017.102.70%1,013
Dec 19, 202516.4516.6516.4516.6516.65-5,024
Dec 18, 202516.6516.9016.6516.6516.65-2.06%4,000
Dec 17, 202517.2517.2516.6017.0017.00-1.73%4,334
Dec 16, 202517.2017.3016.8017.3017.30-0.57%5,000
Dec 15, 202517.4017.6017.4017.4017.40-5,299
Dec 12, 202517.3017.4017.3017.4017.40-0.57%2,001
Dec 11, 202517.5017.5017.4017.5017.501.16%5,124
Dec 10, 202517.0017.3017.0017.3017.30-0.57%2,015
Dec 9, 202517.5017.5017.0017.4017.40-18,233
Dec 8, 202517.0517.4016.8017.4017.40-1.14%6,003
Dec 5, 202517.0017.6017.0017.6017.60-2,001
Dec 4, 202517.0017.6016.5017.6017.60-0.85%4,180
Dec 3, 202517.6517.7517.6517.7517.751.14%3,037
Dec 2, 202517.1517.5517.1517.5517.55-1.96%5,226
Nov 28, 202517.9017.9017.9017.9017.902.58%2,001
Nov 27, 202517.0017.4517.0017.4517.45-0.29%2,039
Nov 26, 202517.5017.5017.5017.5017.50-1.69%1,228
Nov 24, 202517.2517.8017.0517.8017.80-3.78%9,217
Nov 20, 202518.5018.5018.5018.5018.50-1,217
Nov 19, 202518.1518.8017.5018.5018.501.93%10,222
Nov 18, 202518.1518.8517.9018.1518.150.28%15,623
Nov 17, 202517.9018.2017.8018.1018.101.12%19,346
Nov 14, 202517.8019.3017.8017.9017.90-0.56%18,560
Nov 13, 202517.2518.1017.2518.0018.004.35%20,083
Nov 12, 202516.9017.4516.8517.2517.252.37%15,914
Nov 11, 202516.2516.9516.2516.8516.851.51%16,119