OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	24.350	24.350	24.050	24.300	22.476	607,692
2023-02-14	24.500	24.550	24.250	24.350	22.522	438,313
2023-02-13	24.800	24.800	24.350	24.500	22.661	345,189
2023-02-10	25.050	25.400	24.800	24.850	22.985	531,503
2023-02-09	25.450	25.500	25.200	25.300	23.401	480,758
2023-02-08	25.800	25.800	25.500	25.550	23.632	277,678
2023-02-07	25.550	25.700	25.500	25.600	23.678	119,150
2023-02-06	25.550	25.900	25.550	25.550	23.632	266,802
2023-02-03	26.100	26.100	25.700	25.800	23.863	375,550
2023-02-02	26.600	26.600	26.000	26.100	24.141	638,168
2023-02-01	25.600	26.700	25.600	26.250	24.280	1,868,611
2023-01-31	25.250	25.850	25.250	25.600	23.678	430,902
2023-01-30	25.300	25.350	25.100	25.150	23.262	209,674
2023-01-17	25.750	25.750	24.900	25.000	23.123	347,676
2023-01-16	25.850	25.850	25.500	25.550	23.632	265,289
2023-01-13	25.750	25.800	25.600	25.700	23.771	343,738
2023-01-12	25.550	25.950	25.550	25.650	23.725	493,222
2023-01-11	24.950	25.700	24.950	25.400	23.493	660,860
2023-01-10	25.050	25.100	24.850	24.950	23.077	174,415
2023-01-09	24.800	25.000	24.650	25.000	23.123	191,555
2023-01-06	24.700	24.800	24.550	24.700	22.846	171,265
2023-01-05	24.700	24.850	24.600	24.600	22.753	135,380
2023-01-04	24.600	24.850	24.600	24.650	22.800	125,064
2023-01-03	24.800	24.900	24.450	24.600	22.753	171,542
2022-12-30	24.400	24.800	24.250	24.750	22.892	310,395
2022-12-29	24.400	24.400	24.050	24.200	22.383	189,160
2022-12-28	24.650	24.900	24.350	24.400	22.568	319,390
2022-12-27	25.300	25.300	24.700	24.850	22.985	242,025
2022-12-26	25.350	25.400	25.050	25.100	23.216	269,947
2022-12-23	24.750	25.800	24.750	25.350	23.447	496,496
2022-12-22	25.300	25.300	24.700	24.950	23.077	270,817
2022-12-21	24.350	25.300	24.300	24.750	22.892	691,377
2022-12-20	24.800	25.250	24.000	24.100	22.291	622,826
2022-12-19	25.300	25.500	25.000	25.000	23.123	326,161
2022-12-16	25.500	26.100	25.250	25.450	23.540	790,479
2022-12-15	25.500	26.000	25.500	25.800	23.863	1,317,459
2022-12-14	25.250	25.450	25.150	25.350	23.447	604,085
2022-12-13	25.500	25.850	25.000	25.200	23.308	1,682,886
2022-12-12	23.050	25.300	23.050	25.150	23.262	1,060,808
2022-12-09	24.250	24.250	23.900	23.950	22.152	424,569
2022-12-08	24.000	24.400	23.950	24.150	22.337	470,106
2022-12-07	24.200	24.450	23.700	23.900	22.106	645,864
2022-12-06	25.400	25.400	24.200	24.400	22.568	757,681
2022-12-05	25.100	25.500	25.050	25.150	23.262	518,036
2022-12-02	24.800	25.300	24.800	25.050	23.170	688,198
2022-12-01	24.900	25.150	24.500	24.900	23.031	843,431
2022-11-30	24.000	25.350	23.900	24.900	23.031	1,942,322
2022-11-29	22.900	24.100	22.900	24.000	22.198	1,347,383
2022-11-28	22.950	23.000	22.750	22.900	21.181	195,660
2022-11-25	23.100	23.450	22.950	22.950	21.227	366,159
2022-11-24	23.000	23.150	22.900	23.100	21.366	246,595
2022-11-23	23.000	23.300	22.900	22.900	21.181	255,331
2022-11-22	23.200	23.700	22.650	22.900	21.181	564,407
2022-11-21	22.100	23.650	22.000	23.450	21.690	1,523,098
2022-11-18	22.700	22.850	22.500	22.500	20.811	457,953
2022-11-17	23.100	23.250	22.800	22.850	21.135	481,652
2022-11-16	23.650	23.900	23.050	23.100	21.366	470,572
2022-11-15	23.200	24.500	23.200	23.650	21.875	1,627,678
2022-11-14	22.600	22.900	22.500	22.900	21.181	281,909
2022-11-11	22.950	23.000	22.150	22.600	20.904	789,254

← NewerPage 16 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.