Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 132.50 | 132.50 | 130.50 | 131.00 | 125.27 | 98,175 |
| 2026-07-21 | 130.00 | 133.00 | 130.00 | 132.00 | 126.23 | 150,011 |
| 2026-07-20 | 131.00 | 131.00 | 126.00 | 129.00 | 123.36 | 168,000 |
| 2026-07-17 | 130.00 | 130.50 | 126.50 | 127.50 | 121.92 | 240,005 |
| 2026-07-16 | 131.00 | 133.00 | 129.00 | 131.00 | 125.27 | 73,001 |
| 2026-07-15 | 133.50 | 133.50 | 130.00 | 131.00 | 125.27 | 129,024 |
| 2026-07-14 | 134.00 | 134.00 | 128.50 | 131.00 | 125.27 | 285,166 |
| 2026-07-13 | 134.00 | 136.50 | 132.50 | 134.00 | 128.14 | 287,500 |
| 2026-07-10 | 132.50 | 132.50 | 132.50 | 132.50 | 126.70 | 0 |
| 2026-07-09 | 131.00 | 137.00 | 128.00 | 132.50 | 126.70 | 534,060 |
| 2026-07-08 | 122.50 | 129.00 | 122.00 | 128.50 | 122.88 | 309,015 |
| 2026-07-07 | 126.50 | 126.50 | 122.00 | 122.50 | 117.14 | 203,080 |
| 2026-07-06 | 126.00 | 127.00 | 124.00 | 124.00 | 118.58 | 182,060 |
| 2026-07-03 | 122.00 | 126.00 | 122.00 | 126.00 | 120.49 | 352,075 |
| 2026-07-02 | 122.00 | 124.50 | 121.50 | 123.00 | 117.62 | 184,000 |
| 2026-07-01 | 124.50 | 124.50 | 121.50 | 121.50 | 116.18 | 160,000 |
| 2026-06-30 | 123.50 | 126.00 | 122.50 | 123.00 | 117.62 | 198,100 |
| 2026-06-29 | 126.00 | 126.00 | 123.00 | 123.00 | 117.62 | 109,002 |
| 2026-06-26 | 125.50 | 129.00 | 123.00 | 125.00 | 119.53 | 292,010 |
| 2026-06-25 | 125.50 | 129.00 | 125.00 | 126.50 | 120.97 | 188,005 |
| 2026-06-24 | 127.00 | 127.00 | 123.50 | 125.00 | 119.53 | 172,000 |
| 2026-06-23 | 129.00 | 129.00 | 125.00 | 126.50 | 120.97 | 161,000 |
| 2026-06-22 | 130.00 | 130.00 | 126.00 | 126.50 | 120.97 | 178,500 |
| 2026-06-18 | 129.00 | 130.00 | 128.00 | 130.00 | 124.31 | 203,010 |
| 2026-06-17 | 129.00 | 130.50 | 127.50 | 129.00 | 123.36 | 245,001 |
| 2026-06-16 | 128.50 | 130.00 | 125.00 | 129.00 | 123.36 | 305,001 |
| 2026-06-15 | 129.00 | 130.00 | 126.50 | 127.00 | 121.44 | 124,000 |
| 2026-06-12 | 133.00 | 134.50 | 125.50 | 127.00 | 121.44 | 409,000 |
| 2026-06-11 | 126.00 | 132.50 | 122.00 | 130.00 | 124.31 | 936,100 |
| 2026-06-10 | 120.50 | 123.00 | 119.00 | 120.50 | 115.23 | 192,000 |
| 2026-06-09 | 119.50 | 122.50 | 119.00 | 120.50 | 115.23 | 211,131 |
| 2026-06-08 | 115.50 | 123.50 | 115.50 | 120.00 | 114.75 | 319,066 |
| 2026-06-05 | 121.50 | 133.00 | 121.50 | 125.00 | 119.53 | 663,001 |
| 2026-06-04 | 123.50 | 124.50 | 120.50 | 121.50 | 116.18 | 389,001 |
| 2026-06-03 | 114.50 | 125.00 | 113.00 | 124.00 | 118.58 | 946,200 |
| 2026-06-02 | 115.00 | 115.50 | 113.00 | 114.00 | 109.01 | 332,050 |
| 2026-06-01 | 118.50 | 118.50 | 114.00 | 115.00 | 109.97 | 426,100 |
| 2026-05-29 | 116.00 | 120.00 | 116.00 | 118.50 | 113.32 | 291,010 |
| 2026-05-28 | 118.50 | 120.00 | 114.00 | 114.50 | 109.49 | 312,010 |
| 2026-05-27 | 118.00 | 123.00 | 117.00 | 117.00 | 111.88 | 179,010 |
| 2026-05-26 | 118.00 | 119.00 | 116.00 | 116.50 | 111.40 | 147,166 |
| 2026-05-25 | 120.00 | 120.50 | 116.00 | 119.00 | 113.79 | 251,000 |
| 2026-05-22 | 117.00 | 120.00 | 115.50 | 118.50 | 113.32 | 242,050 |
| 2026-05-21 | 115.00 | 117.50 | 115.00 | 117.00 | 111.88 | 194,111 |
| 2026-05-20 | 117.00 | 117.00 | 114.00 | 114.50 | 109.49 | 173,001 |
| 2026-05-19 | 120.00 | 120.00 | 117.00 | 117.00 | 111.88 | 192,210 |
| 2026-05-18 | 124.00 | 124.00 | 118.00 | 119.00 | 113.79 | 314,009 |
| 2026-05-15 | 128.50 | 128.50 | 122.50 | 124.00 | 118.58 | 474,702 |
| 2026-05-14 | 132.00 | 134.50 | 125.00 | 131.00 | 125.27 | 884,000 |
| 2026-05-13 | 138.00 | 138.00 | 135.50 | 138.00 | 131.96 | 126,000 |
| 2026-05-12 | 140.00 | 141.00 | 138.00 | 138.50 | 132.44 | 128,021 |
| 2026-05-11 | 142.00 | 142.00 | 138.00 | 139.50 | 133.40 | 178,000 |
| 2026-05-08 | 139.50 | 141.50 | 137.50 | 139.50 | 133.40 | 210,020 |
| 2026-05-07 | 135.00 | 140.00 | 135.00 | 137.50 | 131.48 | 130,000 |
| 2026-05-06 | 137.50 | 139.50 | 134.00 | 135.00 | 129.09 | 145,000 |
| 2026-05-05 | 136.00 | 136.00 | 133.00 | 134.50 | 128.62 | 123,150 |
| 2026-05-04 | 139.50 | 142.00 | 135.50 | 136.00 | 130.05 | 211,011 |
| 2026-04-30 | 133.50 | 143.00 | 133.50 | 139.50 | 133.40 | 437,001 |
| 2026-04-29 | 133.50 | 133.50 | 131.50 | 133.00 | 127.18 | 100,431 |
| 2026-04-28 | 130.50 | 134.50 | 130.00 | 133.00 | 127.18 | 141,000 |
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.