OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27.400	27.550	27.250	27.300	25.251	696,847
2022-08-15	27.100	27.450	26.950	27.300	25.251	920,958
2022-08-12	27.000	27.150	26.650	27.000	24.973	1,013,342
2022-08-11	27.350	27.500	26.800	26.800	24.788	1,507,877
2022-08-10	27.000	27.450	26.900	27.300	25.251	941,414
2022-08-09	27.000	27.200	26.950	27.000	24.973	340,564
2022-08-08	26.800	27.050	26.700	27.050	25.020	444,340
2022-08-05	26.550	27.100	26.550	26.900	24.881	314,965
2022-08-04	27.050	27.050	26.150	26.600	24.603	567,415
2022-08-03	27.150	27.400	26.950	26.950	24.927	439,112
2022-08-02	27.500	27.550	27.100	27.250	25.205	445,159
2022-08-01	27.550	28.150	27.350	27.800	25.713	794,513
2022-07-29	27.850	27.850	27.550	27.550	25.482	251,208
2022-07-28	27.700	28.000	27.500	27.500	25.436	383,019
2022-07-27	27.350	27.800	27.000	27.700	25.621	653,233
2022-07-26	28.354	28.354	27.657	27.707	25.303	615,929
2022-07-25	28.950	28.950	28.204	28.204	25.758	814,081
2022-07-22	30.045	30.045	28.751	28.801	26.303	931,392
2022-07-21	29.846	30.144	29.348	29.697	27.120	762,773
2022-07-20	30.841	30.940	29.896	30.194	27.575	1,005,488
2022-07-19	30.492	30.940	30.045	30.343	27.711	1,300,028
2022-07-18	29.000	30.940	29.000	30.841	28.165	1,514,253
2022-07-15	28.354	29.448	27.906	29.199	26.666	1,224,850
2022-07-14	26.613	28.702	26.463	28.354	25.894	1,059,936
2022-07-13	26.364	27.110	26.364	26.762	24.440	656,643
2022-07-12	26.861	26.911	25.866	26.215	23.940	418,644
2022-07-11	27.309	27.458	26.861	27.259	24.894	313,649
2022-07-08	26.961	27.408	26.911	27.209	24.849	631,772
2022-07-07	25.866	27.309	25.319	26.712	24.395	825,356
2022-07-06	26.613	26.613	25.568	25.667	23.441	519,231
2022-07-05	26.115	26.613	25.817	26.463	24.168	876,934
2022-07-04	24.872	26.563	24.872	25.866	23.622	1,100,772
2022-07-01	26.812	26.861	24.474	24.722	22.578	1,212,848
2022-06-30	27.607	27.707	26.911	26.961	24.622	629,553
2022-06-29	27.757	27.856	27.359	27.806	25.394	603,083
2022-06-28	27.558	27.757	27.010	27.558	25.167	588,068
2022-06-27	26.961	27.906	26.961	27.757	25.349	801,213
2022-06-24	26.613	27.010	26.264	26.812	24.486	536,759
2022-06-23	26.961	26.961	26.065	26.613	24.304	562,916
2022-06-22	27.956	27.956	26.513	26.613	24.304	1,345,511
2022-06-21	26.563	28.105	26.463	28.055	25.621	1,451,416
2022-06-20	28.553	28.553	25.866	25.916	23.668	2,334,493
2022-06-17	27.956	28.602	27.359	28.403	25.939	1,564,447
2022-06-16	30.691	30.841	28.950	28.950	26.439	1,124,130
2022-06-15	31.587	31.836	30.244	30.244	27.620	1,060,338
2022-06-14	31.040	31.637	30.343	31.438	28.710	850,146
2022-06-13	33.527	33.527	31.587	31.686	28.938	1,686,426
2022-06-10	33.626	33.925	33.577	33.825	30.891	296,407
2022-06-09	34.124	34.124	33.577	33.825	30.891	385,305
2022-06-08	33.427	34.820	33.328	34.124	31.163	986,247
2022-06-07	32.930	33.378	32.930	33.378	30.482	337,959
2022-06-06	33.029	33.179	32.830	32.980	30.119	312,679
2022-06-02	33.129	33.129	32.731	32.880	30.028	444,042
2022-06-01	32.532	33.228	32.482	33.129	30.255	773,905
2022-05-31	32.482	32.532	32.184	32.532	29.710	351,993
2022-05-30	31.935	32.482	31.935	32.333	29.528	561,453
2022-05-27	31.786	32.084	31.786	31.836	29.074	332,782
2022-05-26	32.233	32.383	31.487	31.637	28.892	751,141
2022-05-25	31.935	32.283	31.786	32.134	29.346	631,022
2022-05-24	32.333	32.781	31.836	31.935	29.165	654,230

← NewerPage 18 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.