OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22.150	23.050	21.900	22.200	20.534	1,190,225
2022-11-09	21.900	21.900	21.500	21.500	19.886	268,880
2022-11-08	21.900	22.250	21.600	21.700	20.071	205,455
2022-11-07	21.550	22.050	21.550	21.850	20.210	225,496
2022-11-04	21.500	21.600	21.400	21.500	19.886	92,484
2022-11-03	21.150	21.500	20.900	21.450	19.840	281,332
2022-11-02	20.550	21.300	20.550	21.150	19.562	350,398
2022-11-01	20.200	20.600	20.200	20.400	18.869	71,440
2022-10-31	20.500	20.550	20.000	20.200	18.684	95,781
2022-10-28	20.450	20.700	20.300	20.300	18.776	183,340
2022-10-27	20.450	20.500	20.350	20.400	18.869	101,470
2022-10-26	20.550	20.600	20.350	20.350	18.822	166,539
2022-10-25	20.700	20.800	20.550	20.550	19.007	112,606
2022-10-24	21.000	21.100	20.750	20.750	19.192	203,175
2022-10-21	20.500	20.600	20.400	20.400	18.869	113,390
2022-10-20	20.550	20.700	20.350	20.600	19.054	276,907
2022-10-19	20.700	21.100	20.650	20.800	19.239	225,987
2022-10-18	20.600	20.750	20.350	20.450	18.915	149,569
2022-10-17	20.800	20.800	19.900	20.350	18.822	669,571
2022-10-14	20.800	21.250	20.800	20.800	19.239	199,686
2022-10-13	21.950	21.950	20.200	20.250	18.730	747,290
2022-10-12	20.950	21.800	20.950	21.650	20.025	655,149
2022-10-11	21.400	21.400	20.800	20.900	19.331	353,233
2022-10-07	21.600	21.650	21.450	21.450	19.840	125,403
2022-10-06	21.750	21.800	21.400	21.600	19.979	189,208
2022-10-05	21.950	22.100	21.500	21.500	19.886	345,735
2022-10-04	21.800	22.000	21.550	21.650	20.025	369,992
2022-10-03	21.200	21.850	21.150	21.550	19.932	243,206
2022-09-30	21.050	21.500	20.700	21.350	19.747	488,704
2022-09-29	20.800	22.000	20.750	21.450	19.840	789,726
2022-09-28	22.550	22.550	20.200	20.200	18.684	1,550,496
2022-09-27	22.450	22.500	21.900	22.400	20.719	336,788
2022-09-26	24.350	24.350	22.300	22.400	20.719	1,423,220
2022-09-23	24.650	24.750	24.150	24.200	22.383	663,397
2022-09-22	24.950	24.950	24.650	24.800	22.938	201,586
2022-09-21	24.900	25.200	24.550	25.150	23.262	531,123
2022-09-20	25.000	25.100	24.850	24.900	23.031	300,160
2022-09-19	25.450	25.600	24.900	25.050	23.170	352,615
2022-09-16	25.500	25.700	25.400	25.450	23.540	268,715
2022-09-15	25.350	25.700	25.300	25.300	23.401	381,521
2022-09-14	24.900	25.450	24.800	25.350	23.447	226,922
2022-09-13	25.400	25.700	25.300	25.400	23.493	330,260
2022-09-12	24.750	26.200	24.700	25.400	23.493	1,098,878
2022-09-08	24.600	24.700	24.300	24.500	22.661	245,335
2022-09-07	24.800	24.900	24.500	24.500	22.661	532,048
2022-09-06	25.500	25.500	24.850	25.000	23.123	594,040
2022-09-05	25.500	25.500	25.150	25.250	23.355	547,534
2022-09-02	25.350	25.650	25.350	25.500	23.586	307,642
2022-09-01	25.400	25.450	25.200	25.350	23.447	505,390
2022-08-31	25.450	25.500	25.300	25.500	23.586	395,088
2022-08-30	25.150	25.600	25.150	25.400	23.493	304,772
2022-08-29	26.000	26.000	25.300	25.400	23.493	1,020,037
2022-08-26	26.600	26.750	26.450	26.450	24.465	491,104
2022-08-25	26.400	26.550	26.350	26.450	24.465	301,321
2022-08-24	26.550	26.750	26.400	26.400	24.418	362,419
2022-08-23	26.550	26.600	26.350	26.550	24.557	456,132
2022-08-22	27.200	27.200	26.700	26.800	24.788	1,989,746
2022-08-19	27.450	27.600	27.150	27.200	25.158	637,839
2022-08-18	27.350	27.600	27.300	27.450	25.389	264,312
2022-08-17	27.450	28.000	27.350	27.450	25.389	597,108

← NewerPage 17 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.