OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	23.850	24.150	23.800	24.050	24.050	196,000
2024-05-09	24.250	24.250	23.800	23.800	23.800	267,000
2024-05-08	24.650	24.750	24.000	24.050	24.050	462,000
2024-05-07	25.200	25.200	24.650	24.850	24.850	259,000
2024-05-06	24.800	25.050	24.750	25.000	25.000	297,000
2024-05-03	24.650	24.900	24.600	24.650	24.650	172,000
2024-05-02	24.600	24.850	24.400	24.700	24.700	282,000
2024-04-30	25.000	25.100	24.700	24.750	24.750	170,000
2024-04-29	25.250	25.500	24.900	24.950	24.950	459,000
2024-04-26	24.250	24.900	24.000	24.850	24.850	410,000
2024-04-25	24.250	24.250	23.850	24.100	24.100	349,000
2024-04-24	23.550	24.200	23.550	24.150	24.150	303,000
2024-04-23	23.150	23.500	23.050	23.500	23.500	227,000
2024-04-22	23.150	23.450	23.000	23.150	23.150	231,000
2024-04-19	24.000	24.000	23.100	23.250	23.250	732,000
2024-04-18	23.650	24.100	23.650	23.800	23.800	344,000
2024-04-17	23.500	24.100	23.400	23.900	23.900	294,000
2024-04-16	23.550	23.600	22.850	23.300	23.300	653,000
2024-04-15	24.500	24.500	23.650	23.750	23.750	730,000
2024-04-12	24.900	24.900	24.550	24.550	24.550	320,000
2024-04-11	25.250	25.350	24.700	24.800	24.800	578,000
2024-04-10	25.850	25.850	25.250	25.400	25.400	355,000
2024-04-09	25.650	25.750	25.200	25.700	25.700	333,000
2024-04-08	25.700	25.850	25.400	25.450	25.450	219,000
2024-04-03	26.100	26.450	25.600	25.600	25.600	525,000
2024-04-02	25.650	26.000	25.500	25.800	25.800	456,000
2024-04-01	25.300	25.700	25.100	25.600	25.600	333,000
2024-03-29	25.100	25.150	24.800	24.900	24.900	354,000
2024-03-28	26.100	26.100	25.150	25.150	25.150	936,000
2024-03-27	26.000	26.200	25.900	26.050	26.050	440,000
2024-03-26	26.450	26.450	25.850	25.900	25.900	826,000
2024-03-25	26.200	26.550	26.200	26.300	26.300	794,000
2024-03-22	26.100	26.350	25.800	26.050	26.050	891,000
2024-03-21	25.950	26.400	25.850	26.100	26.100	840,000
2024-03-20	25.550	25.550	25.550	25.550	25.550	3,378,334
2024-03-19	25.500	25.850	25.300	25.550	25.550	1,012,000
2024-03-18	25.200	25.200	25.200	25.200	25.200	1,048,424
2024-03-15	25.200	25.500	25.050	25.200	25.200	1,036,000
2024-03-14	24.850	25.500	24.000	25.250	25.250	1,867,000
2024-03-13	24.600	25.700	24.500	24.900	24.900	1,121,000
2024-03-12	24.550	24.900	24.400	24.600	24.600	566,000
2024-03-11	24.250	24.600	23.950	24.300	24.300	726,000
2024-03-08	25.350	25.350	24.150	24.550	24.550	1,218,000
2024-03-07	23.750	25.900	23.650	25.100	25.100	3,318,000
2024-03-06	23.050	24.000	22.950	23.600	23.600	679,000
2024-03-05	23.100	23.100	22.750	23.050	23.050	282,000
2024-03-04	23.350	23.350	22.750	22.900	22.900	656,000
2024-03-01	23.700	23.700	23.000	23.300	23.300	683,000
2024-02-29	23.600	24.050	23.400	23.600	23.600	384,000
2024-02-27	24.000	24.250	23.550	23.650	23.650	378,000
2024-02-26	24.050	24.050	23.700	23.850	23.850	311,000
2024-02-23	24.650	24.650	23.850	23.950	23.950	508,000
2024-02-22	24.900	24.900	24.350	24.450	24.450	374,000
2024-02-21	24.600	24.900	24.500	24.800	24.800	348,000
2024-02-20	25.450	25.450	24.400	24.550	24.550	606,000
2024-02-19	23.550	25.350	23.500	25.150	25.150	996,000
2024-02-16	23.500	23.900	23.300	23.450	23.450	726,000
2024-02-15	24.150	24.200	23.700	23.750	23.750	377,000
2024-02-05	24.450	24.450	24.100	24.150	24.150	253,000
2024-02-02	24.350	24.350	24.200	24.350	24.350	123,000

← NewerPage 11 of 21 · 1,222 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.