Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 130.50 | 130.50 | 127.50 | 130.50 | 124.79 | 248,211 |
| 2026-04-24 | 132.50 | 133.50 | 129.00 | 130.50 | 124.79 | 218,020 |
| 2026-04-23 | 136.50 | 136.50 | 131.50 | 132.00 | 126.23 | 195,101 |
| 2026-04-22 | 139.00 | 139.00 | 136.50 | 137.50 | 131.48 | 97,300 |
| 2026-04-21 | 139.00 | 139.00 | 136.50 | 138.50 | 132.44 | 92,001 |
| 2026-04-20 | 138.00 | 138.00 | 134.50 | 137.00 | 131.01 | 238,640 |
| 2026-04-17 | 143.00 | 143.00 | 138.00 | 138.00 | 131.96 | 162,001 |
| 2026-04-16 | 137.00 | 144.00 | 137.00 | 142.50 | 136.27 | 207,001 |
| 2026-04-15 | 141.00 | 141.50 | 136.50 | 137.00 | 131.01 | 209,150 |
| 2026-04-14 | 147.00 | 147.00 | 140.50 | 141.00 | 134.83 | 377,101 |
| 2026-04-13 | 134.00 | 141.50 | 133.00 | 141.50 | 135.31 | 572,000 |
| 2026-04-10 | 130.00 | 132.00 | 128.00 | 129.00 | 123.36 | 193,259 |
| 2026-04-09 | 133.50 | 137.50 | 129.50 | 130.00 | 124.31 | 252,151 |
| 2026-04-08 | 133.50 | 133.50 | 128.50 | 129.50 | 123.83 | 184,175 |
| 2026-04-07 | 129.00 | 133.00 | 128.50 | 130.00 | 124.31 | 154,037 |
| 2026-04-02 | 130.50 | 130.50 | 127.50 | 128.00 | 122.40 | 163,643 |
| 2026-04-01 | 132.00 | 133.50 | 131.00 | 132.00 | 126.23 | 63,000 |
| 2026-03-31 | 131.00 | 133.50 | 129.00 | 129.50 | 123.83 | 163,010 |
| 2026-03-30 | 128.00 | 135.00 | 128.00 | 132.50 | 126.70 | 113,003 |
| 2026-03-27 | 128.00 | 133.50 | 128.00 | 131.50 | 125.75 | 96,013 |
| 2026-03-26 | 139.00 | 139.00 | 132.00 | 132.00 | 126.23 | 166,052 |
| 2026-03-25 | 131.00 | 138.00 | 129.00 | 137.00 | 131.01 | 268,105 |
| 2026-03-24 | 134.00 | 134.00 | 125.50 | 129.00 | 123.36 | 221,000 |
| 2026-03-23 | 132.00 | 132.00 | 128.00 | 128.50 | 122.88 | 479,120 |
| 2026-03-20 | 139.00 | 139.00 | 136.50 | 136.50 | 130.53 | 232,200 |
| 2026-03-19 | 144.00 | 144.00 | 138.50 | 139.50 | 133.40 | 444,100 |
| 2026-03-18 | 148.00 | 148.50 | 144.00 | 144.00 | 137.70 | 281,000 |
| 2026-03-17 | 144.00 | 148.00 | 144.00 | 146.00 | 139.61 | 144,000 |
| 2026-03-16 | 148.50 | 148.50 | 143.50 | 143.50 | 137.22 | 210,600 |
| 2026-03-13 | 150.50 | 151.00 | 145.00 | 145.00 | 138.66 | 374,100 |
| 2026-03-12 | 149.50 | 154.00 | 149.50 | 150.00 | 143.44 | 199,021 |
| 2026-03-11 | 146.00 | 151.00 | 146.00 | 150.00 | 143.44 | 215,100 |
| 2026-03-10 | 149.00 | 149.00 | 145.00 | 146.00 | 139.61 | 144,000 |
| 2026-03-09 | 150.00 | 150.00 | 143.50 | 144.00 | 137.70 | 517,011 |
| 2026-03-06 | 154.00 | 155.50 | 152.00 | 154.00 | 147.26 | 137,093 |
| 2026-03-05 | 154.00 | 156.50 | 153.00 | 154.00 | 147.26 | 124,411 |
| 2026-03-04 | 158.00 | 158.00 | 151.00 | 152.50 | 145.83 | 295,011 |
| 2026-03-03 | 157.00 | 159.50 | 156.00 | 158.00 | 151.09 | 269,000 |
| 2026-03-02 | 158.00 | 165.00 | 157.50 | 158.00 | 151.09 | 462,264 |
| 2026-02-26 | 163.00 | 163.50 | 159.50 | 160.00 | 153.00 | 1,122,351 |
| 2026-02-25 | 161.00 | 162.00 | 157.00 | 162.00 | 154.91 | 437,216 |
| 2026-02-24 | 160.50 | 160.50 | 157.00 | 160.00 | 153.00 | 350,080 |
| 2026-02-23 | 157.00 | 162.00 | 154.50 | 160.50 | 153.48 | 496,100 |
| 2026-02-11 | 153.50 | 155.00 | 149.50 | 155.00 | 148.22 | 235,202 |
| 2026-02-10 | 143.00 | 149.50 | 143.00 | 149.50 | 142.96 | 138,081 |
| 2026-02-09 | 146.00 | 148.00 | 142.50 | 143.00 | 136.74 | 237,141 |
| 2026-02-06 | 150.50 | 150.50 | 145.00 | 146.00 | 139.61 | 313,069 |
| 2026-02-05 | 153.00 | 153.00 | 150.50 | 150.50 | 143.92 | 132,603 |
| 2026-02-04 | 152.00 | 153.00 | 152.00 | 153.00 | 146.31 | 71,754 |
| 2026-02-03 | 152.00 | 155.00 | 151.00 | 152.00 | 145.35 | 81,000 |
| 2026-02-02 | 152.00 | 152.50 | 150.00 | 151.00 | 144.39 | 220,300 |
| 2026-01-30 | 156.50 | 156.50 | 151.50 | 153.00 | 146.31 | 372,117 |
| 2026-01-29 | 162.00 | 162.00 | 156.00 | 156.50 | 149.65 | 276,906 |
| 2026-01-28 | 161.00 | 161.00 | 158.50 | 159.00 | 152.04 | 120,500 |
| 2026-01-27 | 159.00 | 163.50 | 158.50 | 160.50 | 153.48 | 379,007 |
| 2026-01-26 | 160.00 | 163.00 | 155.00 | 159.00 | 152.04 | 450,050 |
| 2026-01-23 | 159.00 | 161.00 | 157.50 | 157.50 | 150.61 | 122,050 |
| 2026-01-22 | 158.00 | 159.00 | 156.50 | 157.50 | 150.61 | 189,100 |
| 2026-01-21 | 161.00 | 161.00 | 157.00 | 157.00 | 150.13 | 244,040 |
| 2026-01-20 | 161.00 | 162.50 | 159.50 | 160.00 | 153.00 | 223,184 |
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.