OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	41.933	41.983	39.396	39.894	35.555	8,673,696
2022-02-21	41.784	44.072	41.784	41.983	37.417	17,576,970
2022-02-18	38.899	42.680	38.899	42.232	37.638	21,692,087
2022-02-17	39.844	39.993	37.904	39.297	35.023	8,713,622
2022-02-16	40.093	41.784	39.695	40.192	35.821	14,449,654
2022-02-15	39.496	40.292	39.197	39.297	35.023	3,173,650
2022-02-14	39.695	40.441	38.899	39.247	34.978	5,012,855
2022-02-11	39.496	40.789	39.297	39.695	35.377	5,028,831
2022-02-10	39.745	40.541	38.451	39.993	35.643	6,482,655
2022-02-09	39.297	40.192	38.849	39.595	35.289	4,681,398
2022-02-08	38.004	39.894	37.606	39.297	35.023	9,996,286
2022-02-07	34.920	37.755	34.920	37.108	33.072	2,480,512
2022-01-26	34.820	34.920	34.024	34.621	30.855	1,355,824
2022-01-25	35.815	36.113	34.522	34.770	30.988	2,753,745
2022-01-24	36.611	36.611	34.870	35.815	31.919	2,615,237
2022-01-21	38.004	39.197	36.710	36.710	32.717	5,002,803
2022-01-20	36.760	39.148	36.462	38.800	34.579	6,824,663
2022-01-19	36.263	36.959	36.064	36.561	32.584	1,745,225
2022-01-18	36.611	37.307	35.914	36.163	32.230	1,513,405
2022-01-17	35.815	37.705	35.616	35.865	31.964	1,608,705
2022-01-14	35.168	36.462	33.527	35.666	31.786	2,387,116
2022-01-13	35.367	36.163	34.920	35.019	31.210	988,595
2022-01-12	35.119	35.666	34.969	35.268	31.432	786,059
2022-01-11	36.213	36.213	35.019	35.019	31.210	1,343,680
2022-01-10	34.223	36.014	34.223	35.616	31.742	1,335,560
2022-01-07	36.909	36.959	34.173	34.969	31.166	2,777,705
2022-01-06	36.611	37.407	36.312	36.611	32.629	1,337,333
2022-01-05	37.805	38.252	36.810	36.810	32.806	3,272,029
2022-01-04	36.909	39.098	36.213	38.004	33.870	6,397,223
2022-01-03	37.805	37.805	36.064	36.163	32.230	2,671,540
2021-12-30	36.312	37.456	35.964	36.810	32.806	4,004,820
2021-12-29	34.472	37.456	34.472	36.661	32.673	6,190,073
2021-12-28	34.621	35.467	34.323	34.472	30.722	3,465,048
2021-12-27	33.825	34.621	33.328	33.925	30.235	1,340,104
2021-12-24	33.577	34.323	33.228	33.676	30.013	1,677,480
2021-12-23	32.383	33.776	32.333	33.577	29.924	1,264,485
2021-12-22	32.930	33.328	32.035	32.283	28.772	1,355,125
2021-12-21	33.626	33.626	31.985	32.731	29.171	1,231,110
2021-12-20	32.383	34.323	32.134	32.980	29.392	2,973,928
2021-12-17	33.626	34.323	32.383	32.383	28.860	2,518,411
2021-12-16	33.974	34.024	33.029	33.228	29.614	1,458,613
2021-12-15	33.228	34.074	33.228	33.577	29.924	1,783,483
2021-12-14	34.223	34.721	32.930	33.626	29.969	3,041,734
2021-12-13	34.323	35.517	33.278	34.671	30.900	7,769,766
2021-12-10	37.805	38.800	34.820	34.820	31.033	6,847,552
2021-12-09	38.849	40.242	37.307	38.650	34.446	10,629,033
2021-12-08	40.988	42.779	40.292	40.342	35.954	12,697,848
2021-12-07	41.784	42.232	39.993	40.839	36.397	10,737,661
2021-12-06	39.794	43.774	39.496	41.784	37.239	27,028,028
2021-12-03	39.794	40.143	38.302	39.794	35.466	22,144,815
2021-12-02	35.417	39.794	35.417	39.794	35.466	18,305,587
2021-12-01	33.825	36.213	33.129	36.213	32.274	12,709,458
2021-11-30	32.333	33.825	32.035	32.930	29.348	1,051,115
2021-11-29	31.438	32.830	30.393	31.885	28.417	866,740
2021-11-26	33.477	34.323	31.836	32.333	28.816	1,251,948
2021-11-25	33.776	34.472	33.278	33.825	30.146	1,348,684
2021-11-24	33.328	34.173	32.880	33.278	29.658	1,032,193
2021-11-23	33.427	33.974	33.129	33.378	29.747	1,001,296
2021-11-22	31.537	34.273	31.338	33.626	29.969	2,136,776
2021-11-19	31.985	32.134	31.438	31.537	28.107	620,753

← NewerPage 20 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.