Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114.00 | 125.00 | 113.50 | 125.00 | 125.00 | 1,082,084 |
| 2026-10-16 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 109,880 |
| 2026-10-15 | 117.00 | 119.00 | 115.50 | 115.50 | 115.50 | 205,014 |
| 2026-10-14 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | 212,000 |
| 2026-10-13 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 112,006 |
| 2026-10-12 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 115,011 |
| 2026-10-08 | 116.50 | 117.50 | 116.00 | 116.00 | 116.00 | 80,035 |
| 2026-10-07 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | 52,285 |
| 2026-10-06 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 81,147 |
| 2026-10-05 | 117.50 | 120.50 | 117.00 | 120.50 | 120.50 | 222,150 |
| 2026-10-02 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | 94,000 |
| 2026-10-01 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 77,000 |
| 2026-09-30 | 118.50 | 119.50 | 118.00 | 119.50 | 119.50 | 71,005 |
| 2026-09-29 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | 108,001 |
| 2026-09-24 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 73,015 |
| 2026-09-23 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 56,063 |
| 2026-09-22 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | 64,099 |
| 2026-09-21 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 81,000 |
| 2026-09-18 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 150,022 |
| 2026-09-17 | 116.50 | 120.50 | 116.00 | 120.50 | 120.50 | 185,100 |
| 2026-09-16 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | 125,000 |
| 2026-09-15 | 114.00 | 119.50 | 113.00 | 119.50 | 119.50 | 115,002 |
| 2026-09-14 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 50,007 |
| 2026-09-11 | 113.50 | 115.00 | 111.50 | 115.00 | 115.00 | 217,002 |
| 2026-09-10 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 146,289 |
| 2026-09-09 | 115.00 | 117.50 | 112.00 | 115.50 | 115.50 | 232,000 |
| 2026-09-08 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 49,200 |
| 2026-09-07 | 117.50 | 117.50 | 115.00 | 115.50 | 115.50 | 227,300 |
| 2026-09-04 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | 69,156 |
| 2026-09-03 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | 49,000 |
| 2026-09-02 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 89,000 |
| 2026-09-01 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 68,000 |
| 2026-08-31 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 235,356 |
| 2026-08-28 | 119.00 | 120.00 | 116.50 | 120.00 | 120.00 | 241,000 |
| 2026-08-27 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 139,000 |
| 2026-08-26 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 158,150 |
| 2026-08-25 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 114,000 |
| 2026-08-24 | 122.50 | 123.50 | 119.00 | 121.50 | 121.50 | 249,000 |
| 2026-08-21 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 89,000 |
| 2026-08-20 | 123.50 | 124.50 | 123.00 | 123.00 | 123.00 | 119,000 |
| 2026-08-19 | 122.00 | 126.50 | 121.00 | 123.50 | 123.50 | 197,100 |
| 2026-08-18 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | 159,064 |
| 2026-08-17 | 123.00 | 127.00 | 122.00 | 125.50 | 125.50 | 152,011 |
| 2026-08-14 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 268,000 |
| 2026-08-13 | 131.50 | 131.50 | 126.00 | 126.00 | 126.00 | 218,174 |
| 2026-08-12 | 131.00 | 133.50 | 128.50 | 130.50 | 130.50 | 180,000 |
| 2026-08-11 | 132.00 | 132.50 | 128.00 | 130.50 | 130.50 | 190,060 |
| 2026-08-10 | 129.50 | 137.00 | 128.00 | 132.00 | 132.00 | 401,099 |
| 2026-08-07 | 123.50 | 129.50 | 123.00 | 127.00 | 127.00 | 266,000 |
| 2026-08-06 | 123.00 | 124.00 | 120.00 | 123.50 | 123.50 | 337,088 |
| 2026-08-05 | 122.50 | 125.50 | 122.00 | 124.00 | 124.00 | 119,001 |
| 2026-08-04 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | 201,048 |
| 2026-08-03 | 126.50 | 127.50 | 124.50 | 125.00 | 125.00 | 84,140 |
| 2026-07-31 | 123.50 | 130.00 | 123.50 | 126.50 | 126.50 | 203,000 |
| 2026-07-30 | 125.00 | 125.00 | 121.50 | 122.50 | 122.50 | 204,010 |
| 2026-07-29 | 125.00 | 126.50 | 122.00 | 124.00 | 124.00 | 252,000 |
| 2026-07-28 | 122.50 | 124.00 | 118.00 | 123.50 | 123.50 | 218,168 |
| 2026-07-27 | 128.00 | 128.50 | 126.00 | 128.00 | 122.40 | 237,122 |
| 2026-07-24 | 129.50 | 130.00 | 126.50 | 127.00 | 121.44 | 186,048 |
| 2026-07-23 | 132.50 | 132.50 | 127.50 | 129.50 | 123.83 | 281,207 |
Page 1 of 9 · 482 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 5.6000 TWD |
| 2025-09-11 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.