OFCO Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.150	20.150	19.750	20.100	20.100	107,010
2025-01-22	20.250	20.350	20.150	20.150	20.150	127,000
2025-01-21	20.100	20.300	20.000	20.050	20.050	167,000
2025-01-20	20.100	20.350	20.050	20.100	20.100	79,000
2025-01-17	20.100	20.650	20.050	20.100	20.100	340,000
2025-01-16	20.650	20.700	19.950	20.100	20.100	214,000
2025-01-15	21.000	21.000	20.600	20.800	20.800	105,000
2025-01-14	21.000	21.600	20.900	20.950	20.950	219,000
2025-01-13	20.650	21.200	20.600	20.850	20.850	476,000
2025-01-10	20.200	20.850	20.200	20.850	20.850	454,000
2025-01-09	20.350	20.500	20.000	20.500	20.500	192,000
2025-01-08	20.000	20.500	20.000	20.400	20.400	272,000
2025-01-07	20.600	20.700	20.150	20.150	20.150	163,000
2025-01-06	20.400	20.900	20.200	20.400	20.400	870,000
2025-01-03	20.600	20.600	20.400	20.400	20.400	91,000
2025-01-02	20.650	20.650	20.300	20.500	20.500	166,000
2024-12-31	20.000	20.450	20.000	20.450	20.450	371,000
2024-12-30	19.800	20.000	19.550	20.000	20.000	133,000
2024-12-27	19.350	19.800	19.300	19.750	19.750	224,000
2024-12-26	19.400	19.550	19.250	19.550	19.550	189,000
2024-12-25	19.600	19.600	19.200	19.550	19.550	298,000
2024-12-24	19.750	19.900	19.400	19.650	19.650	318,000
2024-12-23	19.850	20.000	19.700	19.750	19.750	197,000
2024-12-20	20.150	20.150	19.750	19.850	19.850	161,000
2024-12-19	19.850	20.200	19.750	20.200	20.200	226,000
2024-12-18	20.100	20.100	19.850	19.900	19.900	127,000
2024-12-17	20.300	20.300	19.650	20.300	20.300	434,000
2024-12-16	20.300	20.300	19.950	20.300	20.300	244,000
2024-12-13	20.600	20.600	20.350	20.350	20.350	92,000
2024-12-12	20.400	21.300	20.350	20.600	20.600	825,000
2024-12-11	20.350	20.800	20.300	20.300	20.300	249,000
2024-12-10	20.500	20.500	20.250	20.350	20.350	77,000
2024-12-09	20.450	20.450	20.150	20.250	20.250	100,000
2024-12-06	20.600	20.750	20.300	20.450	20.450	243,000
2024-12-05	20.450	21.200	20.450	20.700	20.700	326,000
2024-12-04	20.400	20.550	20.350	20.400	20.400	71,000
2024-12-03	20.350	20.500	20.200	20.400	20.400	98,000
2024-12-02	20.350	20.400	20.200	20.200	20.200	134,000
2024-11-29	20.650	20.700	20.400	20.500	20.500	90,000
2024-11-28	20.300	20.850	20.200	20.650	20.650	282,000
2024-11-27	20.550	20.750	20.250	20.500	20.500	327,000
2024-11-26	20.100	20.550	20.100	20.550	20.550	111,000
2024-11-25	20.350	20.350	20.200	20.200	20.200	151,000
2024-11-22	20.350	20.600	20.350	20.400	20.400	105,000
2024-11-21	20.400	20.600	20.300	20.400	20.400	145,000
2024-11-20	20.300	20.550	20.200	20.400	20.400	124,596
2024-11-19	20.000	20.450	19.950	20.300	20.300	88,000
2024-11-18	20.200	20.200	19.900	20.000	20.000	229,000
2024-11-15	20.250	20.350	20.100	20.150	20.150	305,000
2024-11-14	20.600	20.650	20.200	20.200	20.200	284,000
2024-11-13	20.400	20.800	20.400	20.600	20.600	171,000
2024-11-12	20.550	20.800	20.400	20.550	20.550	337,000
2024-11-11	20.950	21.150	20.600	20.800	20.800	461,000
2024-11-08	21.550	21.600	20.700	21.100	21.100	1,088,000
2024-11-07	21.550	21.950	21.200	21.500	21.500	862,000
2024-11-06	21.950	22.000	21.700	22.000	22.000	437,000
2024-11-05	21.850	22.100	21.850	21.950	21.950	316,000
2024-11-04	22.550	22.550	21.900	22.100	22.100	317,000
2024-11-01	22.350	22.700	22.300	22.550	22.550	151,000
2024-10-31	22.350	22.350	22.350	22.350	22.350	0

← NewerPage 8 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.