OFCO Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.500 | 22.500 | 22.300 | 22.350 | 22.350 | 186,000 |
| 2024-10-29 | 22.800 | 22.950 | 22.200 | 22.400 | 22.400 | 681,000 |
| 2024-10-28 | 23.150 | 23.300 | 22.950 | 22.950 | 22.950 | 290,000 |
| 2024-10-25 | 23.200 | 23.300 | 23.100 | 23.200 | 23.200 | 144,000 |
| 2024-10-24 | 23.100 | 23.450 | 23.050 | 23.150 | 23.150 | 197,000 |
| 2024-10-23 | 23.200 | 23.250 | 23.000 | 23.100 | 23.100 | 125,000 |
| 2024-10-22 | 23.050 | 23.250 | 23.000 | 23.050 | 23.050 | 163,000 |
| 2024-10-21 | 23.000 | 23.200 | 22.950 | 23.100 | 23.100 | 164,000 |
| 2024-10-18 | 23.150 | 23.250 | 22.900 | 23.000 | 23.000 | 360,000 |
| 2024-10-17 | 23.400 | 23.450 | 23.000 | 23.100 | 23.100 | 547,000 |
| 2024-10-16 | 23.500 | 23.600 | 23.250 | 23.250 | 23.250 | 202,000 |
| 2024-10-15 | 23.950 | 23.950 | 23.300 | 23.400 | 23.400 | 372,000 |
| 2024-10-14 | 24.000 | 24.000 | 23.600 | 23.700 | 23.700 | 212,000 |
| 2024-10-11 | 23.750 | 24.150 | 23.700 | 23.700 | 23.700 | 205,000 |
| 2024-10-09 | 24.250 | 24.300 | 23.700 | 23.750 | 23.750 | 302,000 |
| 2024-10-08 | 24.650 | 24.700 | 24.250 | 24.250 | 24.250 | 168,000 |
| 2024-10-07 | 24.450 | 24.600 | 24.150 | 24.400 | 24.400 | 269,000 |
| 2024-10-04 | 24.800 | 25.450 | 24.500 | 24.500 | 24.500 | 743,000 |
| 2024-10-03 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 0 |
| 2024-10-02 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 0 |
| 2024-10-01 | 24.700 | 24.900 | 24.500 | 24.700 | 24.700 | 150,000 |
| 2024-09-30 | 24.850 | 25.000 | 24.450 | 24.850 | 24.850 | 768,000 |
| 2024-09-27 | 24.050 | 25.000 | 24.050 | 24.700 | 24.700 | 469,000 |
| 2024-09-26 | 24.500 | 24.500 | 24.050 | 24.050 | 24.050 | 230,000 |
| 2024-09-25 | 24.000 | 24.400 | 24.000 | 24.350 | 24.350 | 276,000 |
| 2024-09-24 | 24.150 | 24.200 | 23.900 | 23.950 | 23.950 | 259,000 |
| 2024-09-23 | 24.150 | 24.400 | 23.950 | 24.200 | 24.200 | 241,000 |
| 2024-09-20 | 24.600 | 24.600 | 24.000 | 24.100 | 24.100 | 296,000 |
| 2024-09-19 | 23.800 | 25.500 | 23.800 | 24.250 | 24.250 | 1,578,000 |
| 2024-09-18 | 24.000 | 24.100 | 23.800 | 23.800 | 23.800 | 338,000 |
| 2024-09-16 | 23.850 | 24.000 | 23.750 | 24.000 | 24.000 | 297,000 |
| 2024-09-13 | 23.800 | 24.000 | 23.650 | 23.750 | 23.750 | 314,000 |
| 2024-09-12 | 23.900 | 24.000 | 23.700 | 23.750 | 23.750 | 304,000 |
| 2024-09-11 | 24.100 | 24.100 | 23.500 | 23.850 | 23.850 | 675,000 |
| 2024-09-10 | 24.400 | 25.000 | 23.950 | 24.100 | 24.100 | 703,000 |
| 2024-09-09 | 23.500 | 24.150 | 23.400 | 24.000 | 24.000 | 284,000 |
| 2024-09-06 | 23.850 | 24.100 | 23.600 | 23.850 | 23.850 | 228,000 |
| 2024-09-05 | 23.950 | 24.250 | 23.300 | 23.850 | 23.850 | 786,000 |
| 2024-09-04 | 24.300 | 24.600 | 22.450 | 23.950 | 23.950 | 908,000 |
| 2024-09-03 | 24.800 | 25.100 | 24.500 | 24.900 | 24.900 | 313,000 |
| 2024-09-02 | 24.700 | 25.150 | 24.700 | 24.750 | 24.750 | 378,000 |
| 2024-08-30 | 24.850 | 25.000 | 24.700 | 24.700 | 24.700 | 389,000 |
| 2024-08-29 | 25.200 | 25.500 | 24.700 | 24.850 | 24.850 | 468,000 |
| 2024-08-28 | 25.350 | 25.350 | 25.100 | 25.100 | 25.100 | 370,000 |
| 2024-08-27 | 25.800 | 25.800 | 25.200 | 25.350 | 25.350 | 325,000 |
| 2024-08-26 | 25.650 | 26.350 | 25.600 | 25.700 | 25.700 | 1,647,000 |
| 2024-08-23 | 25.500 | 25.600 | 25.050 | 25.100 | 25.100 | 527,000 |
| 2024-08-22 | 25.400 | 25.500 | 25.000 | 25.400 | 25.400 | 773,000 |
| 2024-08-21 | 25.500 | 25.500 | 25.050 | 25.300 | 25.300 | 865,000 |
| 2024-08-20 | 25.600 | 26.000 | 25.350 | 25.400 | 25.400 | 1,213,000 |
| 2024-08-19 | 26.100 | 26.550 | 25.350 | 25.500 | 25.500 | 1,882,000 |
| 2024-08-16 | 25.900 | 26.850 | 25.500 | 25.900 | 25.900 | 4,870,000 |
| 2024-08-15 | 24.700 | 27.050 | 24.700 | 26.300 | 26.300 | 8,481,000 |
| 2024-08-14 | 24.400 | 24.700 | 24.200 | 24.600 | 24.600 | 520,000 |
| 2024-08-13 | 24.600 | 24.600 | 23.850 | 23.950 | 23.950 | 192,000 |
| 2024-08-12 | 24.500 | 24.750 | 24.250 | 24.400 | 24.400 | 550,000 |
| 2024-08-09 | 23.700 | 24.300 | 23.700 | 24.000 | 24.000 | 397,000 |
| 2024-08-08 | 23.550 | 23.850 | 23.450 | 23.650 | 23.650 | 243,000 |
| 2024-08-07 | 22.700 | 23.700 | 22.700 | 23.700 | 23.700 | 281,000 |
| 2024-08-06 | 23.200 | 24.000 | 21.500 | 22.700 | 22.700 | 596,000 |
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.