OFCO Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	32.383	32.830	30.990	31.836	28.373	2,310,471
2021-11-17	35.268	35.268	32.532	32.930	29.348	4,040,453
2021-11-16	33.427	35.367	33.427	34.870	31.077	4,328,871
2021-11-15	33.825	34.870	32.781	33.477	29.836	2,928,473
2021-11-12	32.830	34.671	31.836	33.626	29.969	3,625,965
2021-11-11	32.731	33.328	31.736	32.830	29.259	1,209,326
2021-11-10	33.427	33.477	32.233	32.333	28.816	874,795
2021-11-09	33.825	34.323	32.830	32.930	29.348	1,514,598
2021-11-08	32.631	34.621	32.631	33.129	29.525	1,891,287
2021-11-05	33.626	33.925	32.333	32.432	28.905	1,038,895
2021-11-04	33.726	34.124	32.283	32.532	28.993	1,908,721
2021-11-03	31.985	34.124	31.885	33.129	29.525	3,628,272
2021-11-02	29.846	32.731	29.846	31.786	28.328	2,969,456
2021-11-01	30.691	31.487	29.249	29.896	26.644	2,433,658
2021-10-29	27.806	30.443	26.613	30.443	27.131	3,233,186
2021-10-28	27.309	27.707	26.364	27.707	24.693	926,514
2021-10-27	25.120	26.414	25.120	25.220	22.477	857,006
2021-10-26	24.921	26.215	24.921	25.021	22.299	489,930
2021-10-25	24.225	26.314	24.225	24.872	22.166	754,660
2021-10-22	25.021	25.021	23.976	24.125	21.501	124,244
2021-10-21	24.324	25.468	24.076	24.374	21.723	242,695
2021-10-20	24.076	24.374	23.976	24.026	21.413	168,447
2021-10-19	24.125	24.125	23.877	24.076	21.457	127,926
2021-10-18	24.673	24.822	23.976	24.225	21.590	97,862
2021-10-15	23.827	24.673	23.827	24.673	21.989	307,582
2021-10-14	23.926	24.076	23.479	23.877	21.280	225,425

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.