OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.200	13.300	13.200	13.300	13.300	74,001
2025-07-25	13.000	13.300	13.000	13.200	13.200	79,000
2025-07-24	13.000	13.200	13.000	13.000	13.000	51,000
2025-07-23	12.800	13.100	12.800	13.000	13.000	79,000
2025-07-22	12.750	12.950	12.650	12.800	12.800	159,021
2025-07-21	12.650	12.850	12.600	12.750	12.750	53,000
2025-07-18	12.700	12.800	12.650	12.650	12.650	31,001
2025-07-17	12.750	12.850	12.600	12.700	12.700	126,002
2025-07-16	12.750	12.800	12.700	12.800	12.800	36,003
2025-07-15	12.800	12.900	12.700	12.750	12.750	47,251
2025-07-14	12.900	13.050	12.550	12.900	12.900	159,001
2025-07-11	12.950	13.050	12.850	12.900	12.900	103,001
2025-07-10	13.000	13.000	12.750	12.950	12.950	90,000
2025-07-09	13.150	13.150	13.000	13.000	13.000	43,000
2025-07-08	13.100	13.150	12.900	13.150	13.150	142,000
2025-07-07	13.150	13.450	13.150	13.200	13.200	38,002
2025-07-04	13.450	13.450	13.200	13.400	13.400	43,100
2025-07-03	13.450	13.550	13.450	13.500	13.500	30,000
2025-07-02	13.450	13.450	13.400	13.450	13.450	17,000
2025-07-01	13.500	13.600	13.450	13.450	13.450	60,000
2025-06-30	13.450	13.550	13.450	13.500	13.500	57,050
2025-06-27	13.400	13.550	13.300	13.550	13.550	76,001
2025-06-26	13.500	13.550	13.400	13.500	13.500	43,001
2025-06-25	13.350	13.500	13.350	13.450	13.450	164,001
2025-06-24	13.300	13.500	13.300	13.400	13.400	111,000
2025-06-23	13.550	13.550	13.300	13.400	13.400	40,000
2025-06-20	13.550	13.600	13.450	13.500	13.500	36,000
2025-06-19	13.550	13.600	13.500	13.500	13.500	51,001
2025-06-18	13.650	13.750	13.550	13.550	13.550	150,000
2025-06-17	13.600	13.750	13.500	13.550	13.550	71,001
2025-06-16	13.600	13.900	13.500	13.600	13.600	108,002
2025-06-13	13.750	13.850	13.700	13.850	13.850	37,014
2025-06-12	13.800	13.850	13.700	13.750	13.750	19,001
2025-06-11	13.700	13.800	13.600	13.750	13.750	44,000
2025-06-10	13.550	13.700	13.500	13.550	13.550	67,000
2025-06-09	13.700	13.700	13.600	13.600	13.600	28,000
2025-06-06	13.750	13.900	13.750	13.800	13.800	37,000
2025-06-05	13.800	13.900	13.800	13.850	13.850	17,002
2025-06-04	13.900	13.950	13.750	13.850	13.850	64,000
2025-06-03	14.050	14.250	13.850	13.850	13.850	65,002
2025-06-02	14.250	14.250	14.100	14.100	14.100	43,002
2025-05-29	14.400	14.500	14.350	14.350	14.350	51,000
2025-05-28	14.550	14.550	14.450	14.500	14.500	57,000
2025-05-27	14.650	14.700	14.500	14.550	14.550	65,002
2025-05-26	14.650	14.800	14.550	14.750	14.750	50,001
2025-05-23	14.850	14.850	14.700	14.850	14.850	35,000
2025-05-22	14.800	14.850	14.800	14.850	14.850	19,004
2025-05-21	14.750	14.900	14.750	14.900	14.900	33,002
2025-05-20	15.350	15.350	14.750	14.750	14.750	33,001
2025-05-19	15.150	15.150	14.750	14.800	14.800	92,001
2025-05-16	15.050	15.200	14.950	15.000	15.000	54,020
2025-05-15	15.050	15.250	15.000	15.150	15.150	169,001
2025-05-14	15.050	15.150	14.750	15.150	15.150	179,001
2025-05-13	14.900	15.050	14.900	14.950	14.950	95,056
2025-05-12	14.550	15.000	14.550	14.850	14.850	169,001
2025-05-09	14.150	14.800	14.150	14.500	14.500	98,098
2025-05-08	14.700	14.750	14.500	14.500	14.500	104,002
2025-05-07	14.650	14.700	14.550	14.700	14.700	54,002
2025-05-06	14.750	14.850	14.750	14.800	14.800	41,000
2025-05-05	14.850	14.950	14.500	14.750	14.750	106,002

← NewerPage 6 of 21 · 1,225 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.