OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	32.432	32.532	32.134	32.233	29.437	411,537
2022-05-20	32.333	32.582	32.084	32.333	29.528	557,133
2022-05-19	32.582	32.582	31.637	32.283	29.483	753,988
2022-05-18	32.532	33.129	32.532	33.029	30.164	703,788
2022-05-17	32.631	32.830	32.035	32.432	29.619	893,275
2022-05-16	32.631	32.731	32.134	32.532	29.710	731,038
2022-05-13	32.233	32.681	32.134	32.383	29.574	769,674
2022-05-12	35.019	35.069	31.836	31.836	29.074	3,011,196
2022-05-11	35.168	35.715	34.770	34.820	31.799	896,180
2022-05-10	34.522	35.715	34.273	35.367	32.299	1,242,264
2022-05-09	35.815	35.964	35.019	35.318	32.254	973,794
2022-05-06	36.462	36.462	35.517	36.064	32.935	1,760,417
2022-05-05	36.810	37.108	36.561	36.611	33.435	1,539,962
2022-05-04	36.909	37.009	36.561	36.561	33.389	977,941
2022-05-03	36.362	37.108	36.312	36.611	33.435	1,061,523
2022-04-29	36.213	36.959	36.213	36.312	33.162	1,483,554
2022-04-28	36.064	36.213	35.517	35.616	32.526	1,124,707
2022-04-27	34.820	36.263	34.820	35.914	32.799	1,992,169
2022-04-26	36.810	37.158	36.163	36.213	33.071	2,056,365
2022-04-25	38.551	38.601	35.914	36.511	33.344	5,280,366
2022-04-22	38.203	40.043	37.208	39.098	35.706	5,549,989
2022-04-21	38.601	38.800	38.103	38.203	34.889	2,089,907
2022-04-20	39.844	40.093	38.800	39.197	34.934	2,124,752
2022-04-19	39.546	40.043	39.048	39.496	35.200	1,590,596
2022-04-18	40.491	40.491	38.999	38.999	34.757	2,122,532
2022-04-15	40.640	41.137	39.446	39.496	35.200	6,768,145
2022-04-14	42.431	43.376	40.491	40.690	36.264	11,241,491
2022-04-13	41.386	44.271	41.088	41.933	37.372	15,763,237
2022-04-12	40.690	42.481	39.944	40.839	36.397	6,495,782
2022-04-11	41.834	41.983	40.143	40.192	35.821	4,480,368
2022-04-08	39.446	41.535	39.446	41.535	37.018	5,704,771
2022-04-07	39.595	41.535	39.247	39.347	35.067	7,050,590
2022-04-06	39.645	39.695	38.800	39.347	35.067	894,696
2022-04-01	39.496	39.595	39.148	39.595	35.289	672,494
2022-03-31	40.043	40.043	39.396	39.446	35.156	1,006,320
2022-03-30	40.093	40.889	39.745	39.745	35.422	3,170,896
2022-03-29	39.595	40.143	39.595	39.844	35.510	1,675,804
2022-03-28	38.800	39.347	38.203	39.347	35.067	1,073,617
2022-03-25	39.396	39.993	38.800	38.800	34.579	2,980,226
2022-03-24	40.093	40.789	39.645	39.695	35.377	3,815,376
2022-03-23	41.287	41.685	40.988	41.187	36.707	1,949,692
2022-03-22	41.088	41.386	40.491	41.187	36.707	2,343,661
2022-03-21	39.894	41.734	39.894	41.088	36.619	7,111,357
2022-03-18	39.396	39.894	39.148	39.645	35.333	2,394,578
2022-03-17	38.700	39.197	38.551	39.098	34.845	1,304,372
2022-03-16	38.352	38.800	37.805	38.103	33.959	1,339,879
2022-03-15	39.148	39.297	37.805	37.805	33.693	1,979,809
2022-03-14	39.048	39.745	38.551	39.148	34.890	2,401,599
2022-03-11	38.402	39.197	38.302	38.800	34.579	1,587,189
2022-03-10	38.402	39.148	37.805	38.899	34.668	3,861,817
2022-03-09	36.113	38.053	35.467	37.755	33.648	4,646,548
2022-03-08	37.755	38.800	34.920	34.920	31.121	8,297,650
2022-03-07	39.347	39.595	37.307	38.501	34.313	5,547,980
2022-03-04	40.441	40.939	39.844	39.894	35.555	3,733,418
2022-03-03	41.038	41.834	40.640	40.939	36.486	5,438,650
2022-03-02	41.535	42.481	40.690	40.939	36.486	4,600,365
2022-03-01	40.690	42.282	40.491	41.834	37.284	7,645,345
2022-02-25	39.297	41.088	39.297	40.690	36.264	9,167,752
2022-02-24	38.899	40.939	38.103	38.501	34.313	12,720,847
2022-02-23	40.342	40.889	38.601	39.347	35.067	7,509,774

← NewerPage 19 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.