OFCO Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	24.100	24.100	22.000	22.500	22.500	531,000
2024-08-02	24.200	24.600	23.900	24.400	24.400	263,000
2024-08-01	24.300	24.550	24.150	24.250	24.250	132,000
2024-07-31	23.450	24.400	23.450	24.300	24.300	470,000
2024-07-30	23.200	23.450	23.100	23.450	23.450	190,000
2024-07-29	23.750	23.750	23.100	23.250	23.250	137,000
2024-07-26	23.100	23.650	23.050	23.350	23.350	163,000
2024-07-25	23.700	23.700	23.700	23.700	23.700	0
2024-07-24	23.700	23.700	23.700	23.700	23.700	0
2024-07-23	23.400	23.750	23.400	23.700	23.700	148,000
2024-07-22	23.700	23.900	23.150	23.150	23.150	481,000
2024-07-19	23.950	23.950	23.600	23.700	23.700	298,000
2024-07-18	24.000	24.350	23.850	24.000	24.000	252,000
2024-07-17	25.000	25.250	24.850	24.850	23.850	356,000
2024-07-16	24.850	25.350	24.700	25.000	23.994	569,000
2024-07-15	24.600	25.100	24.500	24.850	23.850	336,000
2024-07-12	24.350	25.000	24.300	24.550	23.562	322,000
2024-07-11	24.400	24.550	24.200	24.350	24.350	240,000
2024-07-10	25.150	25.150	24.000	24.300	24.300	1,825,000
2024-07-09	25.900	25.950	25.150	25.350	25.350	386,000
2024-07-08	26.400	26.400	25.550	25.850	25.850	763,000
2024-07-05	26.000	26.500	25.750	26.150	26.150	1,434,000
2024-07-04	25.350	26.000	24.950	25.800	25.800	1,017,000
2024-07-03	24.600	25.500	24.600	25.250	25.250	1,027,000
2024-07-02	24.900	25.000	24.500	24.550	24.550	405,000
2024-07-01	24.150	25.500	24.150	24.800	24.800	1,038,000
2024-06-28	23.800	24.050	23.800	23.950	23.950	205,000
2024-06-27	23.650	23.850	23.400	23.750	23.750	180,000
2024-06-26	23.550	23.750	23.450	23.450	23.450	145,000
2024-06-25	23.800	23.800	23.100	23.500	23.500	199,000
2024-06-24	23.900	23.900	23.450	23.500	23.500	235,000
2024-06-21	23.500	24.000	23.500	23.900	23.900	261,000
2024-06-20	23.500	23.550	23.400	23.450	23.450	190,000
2024-06-19	23.500	23.500	23.250	23.400	23.400	196,000
2024-06-18	23.900	23.900	23.500	23.500	23.500	151,000
2024-06-17	23.400	23.700	23.400	23.700	23.700	140,000
2024-06-14	23.300	23.500	23.250	23.350	23.350	140,000
2024-06-13	23.250	23.500	22.950	23.250	23.250	518,000
2024-06-12	23.600	23.600	23.150	23.200	23.200	308,000
2024-06-11	24.050	24.050	23.550	23.600	23.600	282,000
2024-06-07	23.850	24.100	23.800	24.000	24.000	139,000
2024-06-06	24.250	24.250	23.700	23.700	23.700	533,000
2024-06-05	24.350	24.450	24.100	24.250	24.250	201,000
2024-06-04	24.600	25.000	24.350	24.350	24.350	269,000
2024-06-03	24.850	25.000	24.500	24.600	24.600	350,000
2024-05-31	25.000	25.100	24.800	24.800	24.800	197,000
2024-05-30	25.200	25.250	24.950	25.000	25.000	299,000
2024-05-29	25.500	25.500	25.250	25.250	25.250	286,000
2024-05-28	25.200	25.450	25.150	25.350	25.350	294,000
2024-05-27	25.000	25.200	24.700	25.200	25.200	671,000
2024-05-24	24.750	24.850	24.600	24.850	24.850	195,000
2024-05-23	25.150	25.450	24.750	24.750	24.750	365,000
2024-05-22	25.500	25.500	25.050	25.100	25.100	318,000
2024-05-21	25.400	25.600	25.250	25.500	25.500	482,000
2024-05-20	25.150	25.650	25.050	25.200	25.200	761,000
2024-05-17	24.300	25.750	24.300	25.000	25.000	1,519,000
2024-05-16	24.300	24.400	24.050	24.100	24.100	298,000
2024-05-15	24.000	24.300	23.900	24.250	24.250	207,000
2024-05-14	23.950	24.000	23.850	24.000	24.000	202,000
2024-05-13	24.050	24.100	23.800	23.900	23.900	204,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.2000 TWD
2024-07-18	1.0000 TWD
2023-07-13	1.9930 TWD
2022-07-27	0.3500 TWD
2022-04-21	0.9451 TWD
2019-07-17	0.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.