OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.850	10.950	10.800	10.900	10.900	105,000
2025-10-20	10.950	10.950	10.850	10.850	10.850	79,000
2025-10-17	10.900	11.000	10.900	11.000	11.000	208,000
2025-10-16	11.000	11.150	10.900	10.900	10.900	94,002
2025-10-15	11.000	11.000	10.850	10.900	10.900	69,206
2025-10-14	10.800	11.000	10.700	10.850	10.850	76,000
2025-10-13	10.700	10.900	10.600	10.850	10.850	66,274
2025-10-09	11.100	11.100	10.750	10.900	10.900	306,000
2025-10-08	11.150	11.300	11.150	11.150	11.150	99,222
2025-10-07	10.950	11.150	10.950	11.150	11.150	130,201
2025-10-03	10.950	11.050	10.900	10.950	10.950	126,000
2025-10-02	10.850	11.000	10.850	10.950	10.950	116,250
2025-10-01	10.700	10.850	10.700	10.850	10.850	68,000
2025-09-30	10.750	10.800	10.700	10.700	10.700	158,000
2025-09-29	10.700	10.700	10.700	10.700	10.700	0
2025-09-26	10.950	11.050	10.600	10.700	10.700	220,000
2025-09-25	10.800	11.050	10.800	11.000	11.000	133,000
2025-09-24	10.800	10.950	10.600	10.900	10.900	136,200
2025-09-23	10.650	10.900	10.500	10.750	10.750	272,010
2025-09-22	11.050	11.050	10.400	10.600	10.600	728,001
2025-09-19	11.500	11.550	11.100	11.100	11.100	472,022
2025-09-18	11.350	11.700	11.350	11.550	11.550	93,009
2025-09-17	11.450	11.450	11.300	11.350	11.350	106,057
2025-09-16	11.600	11.600	11.400	11.450	11.450	101,003
2025-09-15	11.600	11.600	11.300	11.500	11.500	203,001
2025-09-12	11.700	11.750	11.500	11.600	11.600	161,029
2025-09-11	11.700	11.950	11.650	11.800	11.800	108,001
2025-09-10	11.900	11.900	11.600	11.750	11.750	108,000
2025-09-09	12.250	12.250	11.650	11.850	11.850	577,000
2025-09-08	12.350	12.350	12.200	12.250	12.250	65,258
2025-09-05	12.450	12.500	12.350	12.400	12.400	40,200
2025-09-04	12.500	12.600	12.400	12.500	12.500	46,000
2025-09-03	12.250	12.350	12.250	12.350	12.350	61,000
2025-09-02	12.500	12.500	12.250	12.300	12.300	100,347
2025-09-01	12.650	12.750	12.350	12.400	12.400	102,000
2025-08-29	12.700	12.700	12.500	12.650	12.650	75,001
2025-08-28	12.350	12.600	12.350	12.550	12.550	46,025
2025-08-27	12.500	12.600	12.500	12.500	12.500	70,040
2025-08-26	12.900	12.900	12.350	12.450	12.450	202,066
2025-08-25	12.900	12.900	12.800	12.900	12.900	64,776
2025-08-22	12.800	12.900	12.750	12.900	12.900	32,000
2025-08-21	12.950	12.950	12.800	12.900	12.900	51,070
2025-08-20	12.950	12.950	12.750	12.900	12.900	77,000
2025-08-19	12.900	13.000	12.800	12.950	12.950	108,000
2025-08-18	12.900	13.100	12.750	12.900	12.900	137,000
2025-08-15	13.000	13.050	12.700	12.950	12.950	120,000
2025-08-14	13.050	13.050	12.850	13.000	13.000	38,010
2025-08-13	13.100	13.150	13.000	13.050	13.050	83,703
2025-08-12	13.250	13.250	13.100	13.150	13.150	36,250
2025-08-11	13.100	13.300	13.050	13.250	13.250	42,024
2025-08-08	13.150	13.350	13.000	13.200	13.200	79,145
2025-08-07	13.550	13.650	13.050	13.200	13.200	111,432
2025-08-06	13.750	13.800	13.650	13.650	13.650	34,078
2025-08-05	13.600	13.750	13.450	13.700	13.700	52,026
2025-08-04	13.400	13.700	13.400	13.700	13.700	60,006
2025-08-01	13.400	13.400	13.400	13.400	13.400	24,781
2025-07-31	13.250	13.400	13.200	13.400	13.400	31,100
2025-07-30	13.300	13.400	13.250	13.300	13.300	29,001
2025-07-29	13.300	13.450	13.250	13.350	13.350	71,000
2025-07-28	13.200	13.300	13.200	13.300	13.300	74,001

← NewerPage 5 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.