OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	24.100	24.450	24.100	24.350	24.350	161,000
2024-01-31	24.300	24.300	23.950	24.150	24.150	241,000
2024-01-30	24.450	24.450	24.050	24.300	24.300	171,000
2024-01-29	24.350	24.450	24.200	24.350	24.350	243,000
2024-01-26	24.350	24.400	24.100	24.250	24.250	187,000
2024-01-25	24.800	24.850	24.300	24.300	24.300	240,000
2024-01-24	24.750	25.000	24.650	24.800	24.800	403,000
2024-01-23	24.100	24.650	24.100	24.650	24.650	331,000
2024-01-22	24.100	24.250	23.900	24.150	24.150	227,000
2024-01-19	24.450	24.450	23.850	24.000	24.000	210,000
2024-01-18	24.400	24.400	23.850	24.150	24.150	247,000
2024-01-17	24.750	24.850	24.250	24.250	24.250	241,000
2024-01-16	24.600	24.800	24.150	24.750	24.750	373,000
2024-01-15	24.500	24.500	24.200	24.500	24.500	334,092
2024-01-12	24.150	24.400	24.050	24.300	24.300	258,000
2024-01-11	23.750	24.450	23.750	23.950	23.950	501,000
2024-01-10	23.800	24.300	23.500	23.850	23.850	389,000
2024-01-09	24.600	24.600	23.700	23.800	23.800	599,000
2024-01-08	25.050	25.050	24.450	24.450	24.450	393,000
2024-01-05	24.350	24.950	24.300	24.850	24.850	588,000
2024-01-04	24.500	24.700	23.950	24.150	24.150	1,073,000
2024-01-03	25.350	25.350	24.600	24.750	24.750	940,000
2024-01-02	26.000	26.000	25.350	25.350	25.350	740,000
2023-12-29	26.100	26.100	25.600	25.900	25.900	444,000
2023-12-28	26.950	26.950	25.450	25.950	25.950	1,821,000
2023-12-27	27.150	27.150	26.600	26.700	26.700	1,123,000
2023-12-26	26.850	27.200	26.750	26.950	26.950	975,000
2023-12-25	26.900	27.350	26.500	26.700	26.700	2,387,000
2023-12-22	26.500	26.900	26.150	26.450	26.450	984,000
2023-12-21	26.300	27.500	26.000	26.150	26.150	2,017,000
2023-12-20	26.000	26.650	25.800	26.300	26.300	1,612,000
2023-12-19	26.500	26.600	25.350	26.350	26.350	2,187,000
2023-12-18	26.300	26.750	25.850	26.650	26.650	2,925,000
2023-12-15	26.250	27.600	25.900	26.200	26.200	8,529,000
2023-12-14	26.250	27.500	26.100	26.150	26.150	3,782,000
2023-12-13	28.000	28.600	26.100	26.100	26.100	10,519,000
2023-12-12	26.000	27.250	25.250	26.750	26.750	9,046,000
2023-12-11	24.800	24.800	24.000	24.800	24.800	2,135,000
2023-12-08	22.150	22.550	22.150	22.550	22.550	282,000
2023-12-07	22.600	22.650	22.150	22.150	22.150	255,000
2023-12-06	22.650	22.700	22.550	22.600	22.600	163,000
2023-12-05	22.800	22.800	22.600	22.650	22.650	216,000
2023-12-04	22.350	22.750	22.350	22.750	22.750	316,000
2023-12-01	22.150	22.350	22.050	22.350	22.350	212,000
2023-11-30	22.000	22.100	21.950	22.100	22.100	150,000
2023-11-29	22.050	22.050	21.900	22.000	22.000	99,000
2023-11-28	22.150	22.150	21.950	22.050	22.050	123,000
2023-11-27	22.000	22.150	21.750	22.000	22.000	173,000
2023-11-24	22.050	22.050	21.900	21.950	21.950	63,000
2023-11-23	21.800	22.100	21.750	22.100	22.100	219,000
2023-11-22	21.900	22.100	21.600	21.800	21.800	200,000
2023-11-21	22.200	22.350	21.900	21.900	21.900	303,000
2023-11-20	22.650	22.650	22.050	22.100	22.100	341,000
2023-11-17	22.550	22.750	22.350	22.450	22.450	397,000
2023-11-16	22.200	22.800	22.200	22.550	22.550	890,000
2023-11-15	22.300	22.400	21.900	22.250	22.250	536,000
2023-11-14	21.900	22.400	21.100	22.300	22.300	977,000
2023-11-13	22.900	22.900	21.400	21.750	21.750	2,398,000
2023-11-10	20.900	22.050	20.650	22.050	22.050	1,956,000
2023-11-09	20.000	20.100	19.950	20.050	20.050	67,000

← NewerPage 12 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.