OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.100	22.100	21.500	21.750	21.750	440,000
2023-08-11	22.200	22.400	22.150	22.150	22.150	129,000
2023-08-10	22.450	22.450	22.200	22.250	22.250	264,000
2023-08-09	22.700	22.700	22.500	22.550	22.550	160,000
2023-08-08	23.000	23.000	22.750	22.800	22.800	222,000
2023-08-07	22.900	23.000	22.750	22.850	22.850	62,000
2023-08-04	22.750	22.950	22.700	22.900	22.900	148,000
2023-08-03	22.850	22.850	22.850	22.850	22.850	0
2023-08-02	22.850	23.150	22.800	22.850	22.850	215,000
2023-08-01	22.800	23.050	22.750	23.000	23.000	80,000
2023-07-31	22.800	22.900	22.700	22.800	22.800	191,000
2023-07-28	22.950	23.000	22.700	22.800	22.800	212,000
2023-07-27	22.800	23.150	22.800	23.050	23.050	147,000
2023-07-26	23.050	23.050	22.750	22.800	22.800	111,000
2023-07-25	22.400	23.200	22.100	23.000	23.000	506,000
2023-07-24	22.900	22.900	22.300	22.350	22.350	496,000
2023-07-21	23.100	23.100	22.750	22.900	22.900	216,000
2023-07-20	23.100	23.200	23.000	23.100	23.100	176,000
2023-07-19	23.300	23.400	23.050	23.100	23.100	228,000
2023-07-18	23.700	23.700	23.050	23.350	23.350	662,000
2023-07-17	24.000	24.000	23.600	23.700	23.700	357,000
2023-07-14	24.050	24.050	23.850	23.950	23.950	330,000
2023-07-13	24.500	24.500	23.850	24.000	24.000	1,083,000
2023-07-12	26.850	27.000	26.550	26.550	24.557	965,000
2023-07-11	26.900	26.950	26.800	26.800	24.788	564,000
2023-07-10	27.100	27.300	26.850	27.000	24.973	668,000
2023-07-07	27.350	27.400	27.000	27.050	25.020	697,088
2023-07-06	27.400	27.550	27.150	27.250	25.205	433,231
2023-07-05	27.200	27.550	27.200	27.400	25.343	545,638
2023-07-04	27.600	27.600	27.150	27.150	25.112	587,784
2023-07-03	26.900	27.450	26.800	27.400	25.343	686,073
2023-06-30	26.800	26.900	26.700	26.850	24.835	175,630
2023-06-29	27.000	27.000	26.700	26.800	24.788	364,226
2023-06-28	26.700	26.800	26.600	26.800	24.788	171,253
2023-06-27	26.750	26.800	26.600	26.600	24.603	521,787
2023-06-26	26.750	26.950	26.700	26.750	24.742	507,255
2023-06-21	26.750	26.850	26.650	26.850	24.835	298,385
2023-06-20	26.850	26.850	26.600	26.700	24.696	442,595
2023-06-19	27.100	27.100	26.800	26.850	24.835	333,917
2023-06-16	26.950	27.150	26.700	26.900	24.881	470,799
2023-06-15	27.700	27.800	26.850	26.850	24.835	1,308,670
2023-06-14	27.200	28.000	27.200	27.600	25.528	750,550
2023-06-13	27.000	27.250	26.950	27.200	25.158	522,148
2023-06-12	27.050	27.050	26.800	26.950	24.927	289,969
2023-06-09	27.050	27.100	26.950	26.950	24.927	222,982
2023-06-08	27.050	27.100	27.000	27.050	25.020	244,781
2023-06-07	26.900	27.150	26.900	27.000	24.973	201,324
2023-06-06	27.000	27.000	26.750	26.900	24.881	304,117
2023-06-05	26.850	27.200	26.850	27.000	24.973	409,013
2023-06-02	26.950	27.000	26.650	26.750	24.742	322,777
2023-06-01	26.700	26.850	26.700	26.800	24.788	272,597
2023-05-31	26.600	26.800	26.550	26.700	24.696	134,378
2023-05-30	26.700	26.750	26.500	26.550	24.557	273,942
2023-05-29	26.400	26.800	26.400	26.700	24.696	248,853
2023-05-26	27.000	27.000	26.500	26.550	24.557	499,445
2023-05-25	27.250	27.350	27.000	27.000	24.973	210,920
2023-05-24	27.000	27.200	26.950	27.150	25.112	216,235
2023-05-23	26.800	27.100	26.800	27.000	24.973	282,434
2023-05-22	26.600	27.000	26.600	26.850	24.835	256,989
2023-05-19	27.050	27.300	26.500	26.550	24.557	713,593

← NewerPage 14 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.