OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	27.100	27.150	26.900	27.000	24.973	231,016
2023-05-17	26.900	27.200	26.850	27.000	24.973	323,803
2023-05-16	26.850	27.100	26.850	26.900	24.881	155,007
2023-05-15	26.900	27.050	26.800	26.800	24.788	151,416
2023-05-12	26.650	27.100	26.500	27.050	25.020	324,522
2023-05-11	27.300	27.350	26.650	26.650	24.650	556,277
2023-05-10	27.850	27.950	27.300	27.300	25.251	849,166
2023-05-09	28.650	28.800	28.050	28.100	25.991	868,338
2023-05-08	28.600	29.300	28.450	28.900	26.731	2,361,147
2023-05-05	28.000	28.500	27.750	28.000	25.898	548,442
2023-05-04	28.050	28.350	27.700	27.850	25.759	424,432
2023-05-03	28.050	28.150	27.750	27.750	25.667	373,816
2023-05-02	27.050	28.350	27.000	28.150	26.037	944,055
2023-04-28	26.900	27.300	26.900	27.000	24.973	396,918
2023-04-27	26.600	26.750	26.400	26.650	24.650	389,716
2023-04-26	26.100	26.500	26.100	26.500	24.511	270,393
2023-04-25	26.900	27.050	26.250	26.250	24.280	705,046
2023-04-24	26.700	27.200	26.650	26.900	24.881	375,037
2023-04-21	27.600	27.650	26.500	26.700	24.696	1,058,278
2023-04-20	28.100	28.150	27.500	27.600	25.528	628,139
2023-04-19	28.400	28.450	28.050	28.100	25.991	628,642
2023-04-18	28.600	28.850	28.300	28.300	26.176	803,970
2023-04-17	28.800	28.800	28.250	28.400	26.268	1,166,582
2023-04-14	29.050	29.350	28.700	28.850	26.684	1,153,177
2023-04-13	28.750	29.500	28.500	28.800	26.638	2,505,073
2023-04-12	28.500	29.450	28.350	28.750	26.592	1,699,240
2023-04-11	28.700	28.800	28.500	28.600	26.453	1,021,609
2023-04-10	28.100	30.400	28.100	28.700	26.546	4,513,477
2023-04-07	27.750	27.800	27.600	27.650	25.574	396,343
2023-04-06	27.750	27.750	27.350	27.700	25.621	374,559
2023-03-31	27.800	27.850	27.550	27.550	25.482	546,122
2023-03-30	27.450	27.800	27.400	27.750	25.667	677,743
2023-03-29	27.950	28.000	27.100	27.450	25.389	1,301,261
2023-03-28	29.100	29.350	27.600	27.800	25.713	4,531,027
2023-03-27	26.300	28.900	26.300	28.900	26.731	6,369,859
2023-03-24	26.300	26.350	26.100	26.300	24.326	478,155
2023-03-23	26.350	26.550	26.050	26.250	24.280	814,613
2023-03-22	26.450	26.450	26.000	26.050	24.095	1,277,068
2023-03-21	25.850	26.500	25.800	26.500	24.511	918,056
2023-03-20	25.500	25.800	25.350	25.750	23.817	366,030
2023-03-17	25.500	25.600	25.350	25.400	23.493	526,856
2023-03-16	26.200	26.400	25.350	25.450	23.540	1,049,595
2023-03-15	25.500	26.500	25.500	26.150	24.187	1,195,652
2023-03-14	25.450	25.850	25.450	25.450	23.540	335,103
2023-03-13	25.650	25.800	24.950	25.550	23.632	846,283
2023-03-10	26.200	26.200	25.600	25.750	23.817	649,183
2023-03-09	26.500	26.500	26.050	26.050	24.095	636,888
2023-03-08	26.200	26.500	26.050	26.350	24.372	778,603
2023-03-07	25.900	26.450	25.900	26.350	24.372	1,199,958
2023-03-06	25.750	25.950	25.650	25.900	23.956	741,269
2023-03-03	25.450	25.700	25.250	25.550	23.632	614,835
2023-03-02	25.150	25.350	25.050	25.300	23.401	386,820
2023-03-01	25.450	25.650	25.350	25.350	23.447	638,962
2023-02-24	25.100	25.650	25.100	25.450	23.540	835,779
2023-02-23	25.000	25.150	24.900	25.050	23.170	697,315
2023-02-22	24.750	25.100	24.700	24.800	22.938	734,084
2023-02-21	24.850	24.900	24.500	24.900	23.031	320,653
2023-02-20	24.900	25.150	24.700	24.850	22.985	1,031,465
2023-02-17	24.350	24.800	24.250	24.800	22.938	489,498
2023-02-16	24.300	24.450	24.200	24.400	22.568	488,941

← NewerPage 15 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.