OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	20.000	20.100	19.950	20.050	20.050	67,000
2023-11-08	20.050	20.150	20.000	20.000	20.000	65,000
2023-11-07	20.300	20.300	20.000	20.000	20.000	102,000
2023-11-06	19.950	20.050	19.900	19.950	19.950	89,000
2023-11-03	20.000	20.050	19.950	19.950	19.950	66,000
2023-11-02	19.950	20.000	19.900	19.950	19.950	70,000
2023-11-01	19.950	20.000	19.950	19.950	19.950	16,000
2023-10-31	20.250	20.250	19.900	19.950	19.950	118,000
2023-10-30	20.000	20.150	20.000	20.100	20.100	51,000
2023-10-27	19.950	20.250	19.950	20.100	20.100	405,000
2023-10-26	19.950	20.050	19.900	19.900	19.900	151,000
2023-10-25	20.200	20.200	19.950	20.000	20.000	227,000
2023-10-24	20.050	20.050	19.950	20.000	20.000	143,000
2023-10-23	20.200	20.200	20.000	20.000	20.000	374,000
2023-10-20	20.200	20.200	20.000	20.100	20.100	75,000
2023-10-19	20.000	20.300	20.000	20.200	20.200	137,000
2023-10-18	20.200	20.300	20.000	20.050	20.050	175,000
2023-10-17	20.300	20.350	20.200	20.200	20.200	70,000
2023-10-16	20.500	20.500	20.250	20.250	20.250	129,000
2023-10-13	20.500	20.600	20.450	20.500	20.500	50,000
2023-10-12	20.300	20.700	20.250	20.500	20.500	147,000
2023-10-11	20.600	20.600	20.100	20.200	20.200	270,000
2023-10-06	20.700	20.700	20.550	20.550	20.550	54,000
2023-10-05	20.700	20.700	20.550	20.600	20.600	79,000
2023-10-04	20.650	20.750	20.600	20.600	20.600	62,000
2023-10-03	20.750	20.850	20.650	20.650	20.650	81,000
2023-10-02	20.750	20.850	20.700	20.700	20.700	78,000
2023-09-28	20.850	21.000	20.750	20.750	20.750	112,000
2023-09-27	20.950	21.000	20.800	20.850	20.850	106,000
2023-09-26	21.000	21.150	20.950	21.000	21.000	113,000
2023-09-25	20.750	21.250	20.750	21.000	21.000	138,000
2023-09-22	20.550	20.750	20.550	20.700	20.700	73,000
2023-09-21	20.600	20.600	20.500	20.550	20.550	89,000
2023-09-20	20.600	20.650	20.550	20.550	20.550	65,000
2023-09-19	20.850	20.850	20.550	20.550	20.550	200,000
2023-09-18	20.300	20.750	20.300	20.700	20.700	112,000
2023-09-15	20.250	20.450	20.250	20.400	20.400	111,000
2023-09-14	20.200	20.350	20.150	20.200	20.200	159,000
2023-09-13	20.200	20.250	20.000	20.200	20.200	202,000
2023-09-12	20.250	20.250	20.100	20.150	20.150	245,000
2023-09-11	20.500	20.500	20.200	20.200	20.200	312,000
2023-09-08	20.550	20.650	20.450	20.450	20.450	121,000
2023-09-07	20.700	20.700	20.500	20.550	20.550	145,000
2023-09-06	20.900	20.900	20.650	20.700	20.700	168,000
2023-09-05	21.050	21.100	20.900	20.950	20.950	135,000
2023-09-04	21.000	21.150	20.900	21.050	21.050	60,000
2023-09-01	20.700	21.000	20.650	20.900	20.900	140,000
2023-08-31	20.500	20.750	20.500	20.700	20.700	178,000
2023-08-30	20.600	20.700	20.500	20.500	20.500	278,000
2023-08-29	20.650	20.700	20.500	20.550	20.550	317,000
2023-08-28	20.700	20.850	20.600	20.650	20.650	252,000
2023-08-25	20.500	20.700	20.450	20.600	20.600	203,000
2023-08-24	20.500	21.000	20.350	20.400	20.400	938,000
2023-08-23	20.550	20.700	20.400	20.450	20.450	320,000
2023-08-22	20.850	20.850	20.450	20.500	20.500	515,000
2023-08-21	20.750	20.950	20.700	20.800	20.800	183,000
2023-08-18	21.200	21.550	20.700	20.750	20.750	833,000
2023-08-17	20.900	21.300	20.900	21.300	21.300	230,000
2023-08-16	21.300	21.450	20.900	20.900	20.900	427,000
2023-08-15	21.900	21.900	21.250	21.400	21.400	393,000

← NewerPage 13 of 21 · 1,226 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.