Ofuna Technology Co., Ltd. (TPEX:4577)
Taiwan
· Delayed Price · Currency is TWD 93.50
+8.50 (10.00%)
Mar 6, 2026, 1:30 PM CST
Ofuna Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.00 | 93.50 | 85.00 | 93.50 | 93.50 | 10.00% | 888,002 |
| Mar 5, 2026 | 84.00 | 87.00 | 77.40 | 85.00 | 85.00 | 4.94% | 740,477 |
| Mar 4, 2026 | 89.40 | 89.40 | 81.00 | 81.00 | 81.00 | -10.00% | 789,821 |
| Mar 3, 2026 | 91.80 | 96.80 | 87.00 | 90.00 | 90.00 | -5.26% | 1,225,311 |
| Mar 2, 2026 | 83.90 | 95.00 | 83.90 | 95.00 | 95.00 | 9.95% | 2,880,277 |
| Feb 26, 2026 | 80.00 | 86.50 | 71.70 | 86.40 | 86.40 | 9.78% | 6,747,590 |
| Feb 25, 2026 | 74.60 | 78.70 | 74.60 | 78.70 | 78.70 | 9.92% | 1,540,898 |
| Feb 24, 2026 | 69.50 | 71.60 | 69.50 | 71.60 | 71.60 | 9.98% | 1,617,917 |
| Feb 23, 2026 | 59.70 | 65.10 | 58.10 | 65.10 | 65.10 | 9.97% | 3,228,240 |
| Feb 11, 2026 | 59.80 | 63.00 | 58.90 | 59.20 | 59.20 | -1.33% | 2,583,386 |
| Feb 10, 2026 | 57.40 | 60.90 | 54.40 | 60.00 | 60.00 | 0.33% | 3,649,052 |
| Feb 9, 2026 | 59.60 | 60.20 | 56.90 | 59.80 | 59.80 | 3.10% | 1,748,824 |
| Feb 6, 2026 | 56.70 | 59.90 | 55.30 | 58.00 | 58.00 | -0.17% | 1,885,644 |
| Feb 5, 2026 | 56.50 | 59.50 | 56.00 | 58.10 | 58.10 | 1.40% | 1,365,253 |
| Feb 4, 2026 | 55.00 | 58.00 | 54.50 | 57.30 | 57.30 | 4.18% | 2,556,362 |
| Feb 3, 2026 | 51.10 | 55.00 | 51.10 | 55.00 | 55.00 | 10.00% | 1,016,954 |
| Feb 2, 2026 | 52.00 | 52.40 | 49.25 | 50.00 | 50.00 | -3.85% | 765,347 |
| Jan 30, 2026 | 54.00 | 54.50 | 50.80 | 52.00 | 52.00 | -2.80% | 686,695 |
| Jan 29, 2026 | 56.60 | 57.60 | 53.00 | 53.50 | 53.50 | -4.80% | 989,514 |
| Jan 28, 2026 | 57.90 | 58.40 | 55.70 | 56.20 | 56.20 | -2.77% | 1,328,029 |
| Jan 27, 2026 | 58.30 | 60.80 | 57.80 | 57.80 | 57.80 | -0.34% | 1,890,996 |
| Jan 26, 2026 | 61.30 | 61.70 | 58.00 | 58.00 | 58.00 | -4.45% | 1,624,361 |
| Jan 23, 2026 | 65.50 | 66.50 | 59.00 | 60.70 | 60.70 | -1.14% | 7,447,814 |
| Jan 22, 2026 | 57.00 | 61.40 | 56.10 | 61.40 | 61.40 | 9.84% | 3,097,481 |
| Jan 21, 2026 | 57.90 | 59.50 | 55.50 | 55.90 | 55.90 | -5.57% | 1,411,802 |
| Jan 20, 2026 | 59.40 | 64.50 | 58.90 | 59.20 | 59.20 | -3.27% | 3,665,952 |
| Jan 19, 2026 | 59.20 | 62.80 | 57.50 | 61.20 | 61.20 | 4.26% | 6,647,913 |
| Jan 16, 2026 | 53.50 | 58.80 | 52.40 | 58.70 | 58.70 | 9.72% | 4,798,552 |
| Jan 15, 2026 | 52.50 | 54.50 | 52.20 | 53.50 | 53.50 | -0.19% | 1,014,397 |
| Jan 14, 2026 | 50.80 | 54.90 | 49.65 | 53.60 | 53.60 | 6.99% | 1,581,829 |
| Jan 13, 2026 | 51.80 | 52.40 | 49.60 | 50.10 | 50.10 | -3.84% | 768,368 |
| Jan 12, 2026 | 53.20 | 54.20 | 52.10 | 52.10 | 52.10 | 0.77% | 977,248 |
| Jan 9, 2026 | 50.40 | 53.80 | 50.10 | 51.70 | 51.70 | 1.97% | 916,179 |
| Jan 8, 2026 | 51.50 | 53.00 | 50.60 | 50.70 | 50.70 | -0.39% | 1,052,918 |
| Jan 7, 2026 | 53.50 | 53.90 | 50.50 | 50.90 | 50.90 | -4.50% | 1,240,112 |
| Jan 6, 2026 | 53.50 | 55.20 | 53.20 | 53.30 | 53.30 | -0.37% | 679,761 |
| Jan 5, 2026 | 57.70 | 58.30 | 53.50 | 53.50 | 53.50 | -7.28% | 1,381,809 |
| Jan 2, 2026 | 58.50 | 59.30 | 57.70 | 57.70 | 57.70 | -1.37% | 1,176,466 |
| Dec 31, 2025 | 60.80 | 62.20 | 58.00 | 58.50 | 58.50 | -3.15% | 2,635,517 |
| Dec 30, 2025 | 61.50 | 62.10 | 58.80 | 60.40 | 60.40 | -2.11% | 3,212,325 |
| Dec 29, 2025 | 59.60 | 63.00 | 59.00 | 61.70 | 61.70 | 7.68% | 7,577,208 |
| Dec 26, 2025 | 55.00 | 58.50 | 54.50 | 57.30 | 57.30 | 4.56% | 3,949,663 |
| Dec 24, 2025 | 55.10 | 55.80 | 53.30 | 54.80 | 54.80 | -0.72% | 1,675,692 |
| Dec 23, 2025 | 56.00 | 57.60 | 54.80 | 55.20 | 55.20 | -1.95% | 1,624,146 |
| Dec 22, 2025 | 57.80 | 58.60 | 56.20 | 56.30 | 56.30 | -1.92% | 3,146,747 |
| Dec 19, 2025 | 53.50 | 58.30 | 53.50 | 57.40 | 57.40 | 8.30% | 4,372,605 |
| Dec 18, 2025 | 55.90 | 55.90 | 52.90 | 53.00 | 53.00 | -4.68% | 1,312,619 |
| Dec 17, 2025 | 54.60 | 59.50 | 54.60 | 55.60 | 55.60 | 1.28% | 3,468,170 |
| Dec 16, 2025 | 57.40 | 57.80 | 54.50 | 54.90 | 54.90 | -4.19% | 3,603,650 |
| Dec 15, 2025 | 54.20 | 57.60 | 52.30 | 57.30 | 57.30 | 1.60% | 4,977,721 |
| Dec 12, 2025 | 63.10 | 66.80 | 56.00 | 56.40 | 56.40 | -7.24% | 8,165,344 |
| Dec 11, 2025 | 61.00 | 63.00 | 59.30 | 60.80 | 60.80 | 0.50% | 1,755,451 |
| Dec 10, 2025 | 56.10 | 61.80 | 56.10 | 60.50 | 60.50 | 7.65% | 1,724,422 |
| Dec 9, 2025 | 55.50 | 56.20 | 54.70 | 56.20 | 56.20 | 0.36% | 765,849 |
| Dec 8, 2025 | 55.30 | 57.00 | 54.40 | 56.00 | 56.00 | 3.32% | 749,764 |
| Dec 5, 2025 | 54.20 | 54.20 | 53.00 | 54.20 | 54.20 | - | 536,388 |
| Dec 4, 2025 | 54.40 | 55.00 | 53.50 | 54.20 | 54.20 | -0.73% | 582,100 |
| Dec 3, 2025 | 53.40 | 54.70 | 53.00 | 54.60 | 54.60 | 2.44% | 863,449 |
| Dec 2, 2025 | 54.30 | 54.30 | 53.20 | 53.30 | 53.30 | -1.11% | 582,038 |
| Dec 1, 2025 | 54.50 | 55.20 | 53.80 | 53.90 | 53.90 | -1.10% | 503,016 |
| Nov 28, 2025 | 54.40 | 54.50 | 52.80 | 54.50 | 54.50 | -0.55% | 1,193,165 |
| Nov 27, 2025 | 61.00 | 61.00 | 52.40 | 54.80 | 54.80 | -4.70% | 10,033,200 |
| Nov 26, 2025 | 55.70 | 57.50 | 53.00 | 57.50 | 57.50 | 9.94% | 12,686,210 |
| Nov 25, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 9.87% | 1,018,032 |
| Nov 24, 2025 | 43.30 | 47.60 | 43.00 | 47.60 | 47.60 | 9.93% | 4,097,098 |
| Nov 21, 2025 | 42.80 | 47.35 | 42.80 | 43.30 | 43.30 | -1.25% | 13,387,080 |
| Nov 20, 2025 | 40.60 | 43.85 | 40.00 | 43.85 | 43.85 | 9.90% | 9,757,165 |
| Nov 19, 2025 | 39.30 | 42.50 | 38.80 | 39.90 | 39.90 | 2.44% | 7,923,160 |
| Nov 18, 2025 | 37.80 | 39.85 | 37.45 | 38.95 | 38.95 | 7.45% | 5,094,040 |
| Nov 17, 2025 | 39.20 | 39.20 | 36.25 | 36.25 | 36.25 | -6.09% | 1,116,085 |
| Nov 14, 2025 | 38.30 | 39.55 | 37.75 | 38.60 | 38.60 | -0.77% | 870,394 |
| Nov 13, 2025 | 39.20 | 39.60 | 38.60 | 38.90 | 38.90 | 0.91% | 1,256,789 |
| Nov 12, 2025 | 38.45 | 40.20 | 38.35 | 38.55 | 38.55 | 1.72% | 2,525,798 |
| Nov 11, 2025 | 37.05 | 39.60 | 37.05 | 37.90 | 37.90 | 1.47% | 2,179,347 |
| Nov 10, 2025 | 36.90 | 38.65 | 36.05 | 37.35 | 37.35 | 0.13% | 1,368,462 |
| Nov 7, 2025 | 39.80 | 39.80 | 37.25 | 37.30 | 37.30 | -8.13% | 2,891,913 |
| Nov 6, 2025 | 40.85 | 43.65 | 40.10 | 40.60 | 40.60 | 2.27% | 13,068,430 |
| Nov 5, 2025 | 37.10 | 39.70 | 36.60 | 39.70 | 39.70 | 9.97% | 5,118,042 |
| Nov 4, 2025 | 37.20 | 37.90 | 35.50 | 36.10 | 36.10 | -2.96% | 1,378,363 |
| Nov 3, 2025 | 38.85 | 40.50 | 37.20 | 37.20 | 37.20 | -3.75% | 1,662,535 |
| Oct 31, 2025 | 40.10 | 41.15 | 38.10 | 38.65 | 38.65 | -2.89% | 2,972,717 |
| Oct 30, 2025 | 40.75 | 41.45 | 38.10 | 39.80 | 39.80 | 0.51% | 2,780,968 |
| Oct 29, 2025 | 37.90 | 41.70 | 36.50 | 39.60 | 39.60 | 4.35% | 4,450,167 |
| Oct 28, 2025 | 36.40 | 38.00 | 34.20 | 37.95 | 37.95 | 6.45% | 2,586,212 |
| Oct 27, 2025 | 32.95 | 35.65 | 31.90 | 35.65 | 35.65 | 9.86% | 1,043,609 |
| Oct 23, 2025 | 32.10 | 33.75 | 32.10 | 32.45 | 32.45 | 1.25% | 344,592 |
| Oct 22, 2025 | 33.15 | 33.15 | 31.75 | 32.05 | 32.05 | -0.93% | 290,134 |
| Oct 21, 2025 | 32.90 | 33.25 | 32.30 | 32.35 | 32.35 | 0.15% | 240,721 |
| Oct 20, 2025 | 33.60 | 33.80 | 32.20 | 32.30 | 32.30 | 0.31% | 357,275 |
| Oct 17, 2025 | 32.85 | 33.60 | 32.05 | 32.20 | 32.20 | -3.16% | 394,511 |
| Oct 16, 2025 | 33.50 | 33.95 | 33.10 | 33.25 | 33.25 | 0.45% | 275,374 |
| Oct 15, 2025 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -0.60% | 224,946 |
| Oct 14, 2025 | 35.15 | 35.65 | 32.60 | 33.30 | 33.30 | -4.31% | 771,210 |
| Oct 13, 2025 | 33.85 | 35.50 | 33.85 | 34.80 | 34.80 | -2.38% | 332,198 |
| Oct 9, 2025 | 36.70 | 36.95 | 35.00 | 35.65 | 35.65 | -2.86% | 876,219 |
| Oct 8, 2025 | 37.40 | 38.20 | 36.55 | 36.70 | 36.70 | -2.52% | 800,827 |
| Oct 7, 2025 | 36.55 | 38.90 | 35.60 | 37.65 | 37.65 | 2.87% | 1,720,149 |
| Oct 3, 2025 | 37.10 | 38.20 | 36.20 | 36.60 | 36.60 | 1.53% | 1,907,315 |
| Oct 2, 2025 | 37.00 | 37.50 | 33.70 | 36.05 | 36.05 | -2.30% | 3,356,320 |
| Oct 1, 2025 | 37.55 | 38.85 | 36.85 | 36.90 | 36.90 | -0.67% | 2,037,313 |