OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.800	15.000	14.800	14.850	14.850	53,003
2025-04-30	14.900	15.350	14.800	14.800	14.800	103,001
2025-04-29	14.650	14.950	14.500	14.900	14.900	127,001
2025-04-28	14.400	14.700	14.400	14.650	14.650	121,001
2025-04-25	14.100	14.350	14.100	14.350	14.350	93,503
2025-04-24	14.050	14.050	13.950	14.000	14.000	67,001
2025-04-23	13.850	14.050	13.800	13.950	13.950	235,006
2025-04-22	13.500	13.750	13.400	13.600	13.600	241,001
2025-04-21	14.200	14.200	13.350	13.400	13.400	351,002
2025-04-18	14.350	14.350	14.200	14.250	14.250	43,003
2025-04-17	14.550	14.550	13.750	14.150	14.150	263,000
2025-04-16	15.000	15.000	14.650	14.700	14.700	182,003
2025-04-15	14.750	15.100	14.750	15.000	15.000	339,067
2025-04-14	14.450	14.750	14.300	14.750	14.750	358,429
2025-04-11	14.600	14.600	13.250	14.450	14.450	359,000
2025-04-10	14.500	15.150	14.250	14.600	14.600	1,754,179
2025-04-09	13.800	14.350	13.800	13.800	13.800	1,062,010
2025-04-08	15.300	15.800	15.300	15.300	15.300	1,522,005
2025-04-07	17.000	17.000	17.000	17.000	17.000	45,035
2025-04-02	18.950	18.950	18.400	18.850	18.850	325,002
2025-04-01	18.700	18.950	18.700	18.950	18.950	100,004
2025-03-31	19.300	19.450	18.650	18.650	18.650	312,002
2025-03-28	19.500	19.500	18.550	19.300	19.300	539,001
2025-03-27	19.750	19.750	19.450	19.500	19.500	127,000
2025-03-26	19.850	19.850	19.650	19.750	19.750	111,007
2025-03-25	19.850	19.900	19.700	19.900	19.900	107,023
2025-03-24	20.000	20.050	19.700	19.850	19.850	106,006
2025-03-21	20.000	20.050	19.650	19.900	19.900	81,000
2025-03-20	19.900	20.200	19.850	19.950	19.950	122,004
2025-03-19	19.950	20.500	19.500	19.900	19.900	234,003
2025-03-18	19.950	19.950	19.700	19.850	19.850	150,030
2025-03-17	20.100	20.100	19.950	19.950	19.950	39,007
2025-03-14	20.100	20.100	19.900	20.050	20.050	78,000
2025-03-13	20.200	20.450	19.800	20.000	20.000	306,002
2025-03-12	20.550	20.650	20.400	20.500	20.500	58,002
2025-03-11	20.600	20.800	20.200	20.500	20.500	142,007
2025-03-10	20.700	20.700	20.400	20.550	20.550	141,002
2025-03-07	20.750	20.800	20.550	20.700	20.700	95,254
2025-03-06	21.000	21.100	20.900	20.900	20.900	57,004
2025-03-05	21.200	21.350	20.850	21.000	21.000	91,063
2025-03-04	20.850	21.050	20.600	20.950	20.950	83,003
2025-03-03	21.100	21.150	20.900	21.100	21.100	72,515
2025-02-27	21.400	21.400	21.050	21.350	21.350	237,011
2025-02-26	21.650	21.650	21.400	21.400	21.400	118,005
2025-02-25	21.650	21.950	21.600	21.600	21.600	116,041
2025-02-24	21.700	21.750	21.550	21.700	21.700	105,004
2025-02-21	21.900	22.000	21.500	21.550	21.550	192,094
2025-02-20	21.850	22.250	21.850	21.850	21.850	292,002
2025-02-19	21.900	22.600	21.850	22.150	22.150	567,500
2025-02-18	21.650	22.150	21.650	21.900	21.900	175,002
2025-02-17	22.150	22.150	21.600	21.700	21.700	192,012
2025-02-14	21.950	23.000	21.950	22.050	22.050	802,102
2025-02-13	20.650	21.700	20.600	21.700	21.700	616,097
2025-02-12	21.000	21.000	20.750	20.800	20.800	149,001
2025-02-11	21.000	21.300	20.900	21.000	21.000	301,001
2025-02-10	20.400	21.000	20.400	20.800	20.800	469,065
2025-02-07	20.350	20.450	20.200	20.300	20.300	117,003
2025-02-06	20.350	20.450	20.250	20.350	20.350	102,001
2025-02-05	20.450	20.450	20.250	20.350	20.350	116,002
2025-02-04	20.100	20.250	20.050	20.150	20.150	84,001

← NewerPage 7 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.