Ofuna Technology Co Ltd(TW:4577)
NT$137.50+12.50 (+10.00%)
TW:4577
Ofuna Technology Co Ltd historical prices
NT$137.50
At close:+12.50 (+10.00%)
Ofuna Technology Co Ltd (4577) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 128.50 | 137.50 | 126.50 | 137.50 | 137.50 | +10.00% | 4,732,695 | 4.78 |
| Nov 10, 2026 | 125.00 | 125.00 | 115.00 | 125.00 | 125.00 | +20.19% | 4,325,656 | 4.67 |
| Nov 09, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | +9.62% | 368,948 | 0.40 |
| Nov 06, 2026 | 104.00 | 106.50 | 104.00 | 104.00 | 104.00 | -9.96% | 1,558,687 | 1.72 |
| Nov 05, 2026 | 121.00 | 123.00 | 115.50 | 115.50 | 115.50 | -9.77% | 669,110 | 0.74 |
| Nov 04, 2026 | 123.50 | 131.50 | 108.00 | 128.00 | 128.00 | +6.67% | 1,253,980 | 1.41 |
| Nov 03, 2026 | 126.00 | 130.00 | 119.50 | 120.00 | 120.00 | -9.43% | 1,106,294 | 1.25 |
| Nov 02, 2026 | 124.00 | 139.50 | 122.00 | 132.50 | 132.50 | +3.92% | 1,314,669 | 1.50 |
| Oct 30, 2026 | 125.50 | 129.00 | 118.50 | 127.50 | 127.50 | -2.30% | 1,208,850 | 1.39 |
| Oct 29, 2026 | 131.50 | 138.00 | 128.50 | 130.50 | 130.50 | +3.98% | 5,513,536 | 6.99 |
| Oct 28, 2026 | 114.00 | 125.50 | 113.50 | 125.50 | 125.50 | +9.61% | 3,889,699 | 5.26 |
| Oct 27, 2026 | 125.00 | 125.00 | 114.50 | 114.50 | 114.50 | -9.84% | 3,717,085 | 5.35 |
| Oct 26, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 126.50 | 127.00 | 125.00 | 127.00 | 127.00 | +9.96% | 1,457,221 | 1.95 |
| Oct 21, 2026 | 109.00 | 115.50 | 105.50 | 115.50 | 115.50 | +10.00% | 3,984,290 | 5.77 |
| Oct 20, 2026 | 103.50 | 108.50 | 98.50 | 105.00 | 105.00 | +3.45% | 5,024,723 | 8.13 |
| Oct 19, 2026 | 91.60 | 101.50 | 89.30 | 101.50 | 101.50 | +9.73% | 2,124,268 | 3.61 |
| Oct 16, 2026 | 89.20 | 93.10 | 87.80 | 92.50 | 92.50 | +5.11% | 484,881 | 0.83 |
| Oct 15, 2026 | 90.40 | 91.80 | 88.00 | 88.00 | 88.00 | -4.66% | 309,098 | 0.53 |
| Oct 14, 2026 | 90.50 | 94.20 | 87.80 | 92.30 | 92.30 | +4.77% | 527,326 | 0.90 |
| Oct 13, 2026 | 89.90 | 89.90 | 84.90 | 88.10 | 88.10 | -2.22% | 308,400 | 0.53 |
| Oct 12, 2026 | 91.50 | 91.70 | 89.50 | 90.10 | 90.10 | -0.55% | 175,102 | 0.30 |
| Oct 09, 2026 | 90.60 | 92.10 | 87.50 | 90.60 | 90.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 88.80 | 92.10 | 87.50 | 90.60 | 90.60 | +2.03% | 497,130 | 0.83 |
| Oct 07, 2026 | 90.00 | 92.20 | 88.70 | 88.80 | 88.80 | 0.00% | 267,903 | 0.45 |
| Oct 06, 2026 | 93.50 | 93.50 | 88.80 | 88.80 | 88.80 | -4.00% | 346,492 | 0.58 |
| Oct 05, 2026 | 93.70 | 93.90 | 91.50 | 92.50 | 92.50 | +0.54% | 423,668 | 0.71 |
| Oct 02, 2026 | 91.30 | 92.90 | 90.30 | 92.00 | 92.00 | +1.77% | 556,995 | 0.94 |
| Oct 01, 2026 | 94.00 | 94.60 | 89.70 | 90.40 | 90.40 | -2.16% | 1,188,114 | 2.03 |
| Sep 30, 2026 | 85.30 | 92.40 | 85.30 | 92.40 | 92.40 | +10.00% | 1,095,238 | 1.90 |
| Sep 29, 2026 | 83.50 | 85.60 | 83.50 | 84.00 | 84.00 | +0.24% | 169,712 | 0.29 |
| Sep 28, 2026 | 83.80 | 84.70 | 83.70 | 83.80 | 83.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 83.80 | 84.70 | 83.70 | 83.80 | 83.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84.20 | 84.70 | 83.70 | 83.80 | 83.80 | -0.95% | 131,045 | 0.22 |
| Sep 23, 2026 | 86.50 | 86.90 | 84.50 | 84.60 | 84.60 | -1.40% | 139,613 | 0.23 |
| Sep 22, 2026 | 88.40 | 88.40 | 85.20 | 85.80 | 85.80 | -0.92% | 214,421 | 0.34 |
| Sep 21, 2026 | 88.00 | 89.40 | 86.00 | 86.60 | 86.60 | -0.35% | 305,777 | 0.45 |
| Sep 18, 2026 | 84.30 | 87.40 | 84.30 | 86.90 | 86.90 | +4.45% | 262,104 | 0.38 |
| Sep 17, 2026 | 84.40 | 87.10 | 82.60 | 83.20 | 83.20 | -0.72% | 348,191 | 0.49 |
| Sep 16, 2026 | 83.50 | 85.50 | 83.50 | 83.80 | 83.80 | -0.83% | 188,891 | 0.27 |
| Sep 15, 2026 | 83.70 | 84.50 | 82.20 | 84.50 | 84.50 | +0.12% | 317,934 | 0.45 |
| Sep 14, 2026 | 85.00 | 85.60 | 83.60 | 84.40 | 84.40 | +0.36% | 258,450 | 0.37 |
| Sep 11, 2026 | 84.00 | 85.60 | 83.80 | 84.10 | 84.10 | -4.21% | 408,505 | 0.58 |
| Sep 10, 2026 | 88.50 | 89.70 | 87.60 | 87.80 | 87.80 | -1.35% | 343,463 | 0.48 |
| Sep 09, 2026 | 92.50 | 93.30 | 88.40 | 89.00 | 89.00 | -2.20% | 726,361 | 1.02 |
| Sep 08, 2026 | 92.60 | 97.90 | 90.60 | 91.00 | 91.00 | +1.56% | 1,868,239 | 2.68 |
| Sep 07, 2026 | 86.00 | 89.60 | 85.40 | 89.60 | 89.60 | +2.99% | 537,545 | 0.76 |
| Sep 04, 2026 | 95.60 | 95.70 | 86.00 | 87.00 | 87.00 | 0.00% | 2,143,742 | 3.15 |
| Sep 03, 2026 | 88.00 | 92.80 | 86.80 | 87.00 | 87.00 | -2.03% | 722,371 | 1.07 |
