Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 163.00 | 165.00 | 161.00 | 161.00 | 153.96 | 269,580 |
| 2026-01-16 | 168.00 | 168.00 | 163.50 | 164.50 | 157.30 | 265,007 |
| 2026-01-15 | 169.50 | 171.50 | 165.50 | 168.00 | 160.65 | 257,002 |
| 2026-01-14 | 168.00 | 169.00 | 166.00 | 169.00 | 161.61 | 284,020 |
| 2026-01-13 | 170.00 | 172.50 | 163.00 | 165.50 | 158.26 | 508,030 |
| 2026-01-12 | 167.00 | 172.50 | 165.00 | 168.00 | 160.65 | 791,100 |
| 2026-01-09 | 169.50 | 173.00 | 165.50 | 171.00 | 163.52 | 1,095,130 |
| 2026-01-08 | 154.00 | 169.50 | 154.00 | 169.50 | 162.08 | 1,628,900 |
| 2026-01-07 | 154.50 | 154.50 | 153.00 | 154.50 | 147.74 | 124,200 |
| 2026-01-06 | 154.50 | 155.00 | 152.50 | 154.50 | 147.74 | 181,110 |
| 2026-01-05 | 155.50 | 155.50 | 152.50 | 152.50 | 145.83 | 210,136 |
| 2026-01-02 | 157.00 | 157.50 | 153.50 | 157.50 | 150.61 | 153,267 |
| 2025-12-31 | 154.00 | 155.00 | 151.50 | 155.00 | 148.22 | 207,115 |
| 2025-12-30 | 156.50 | 156.50 | 151.00 | 152.50 | 145.83 | 246,454 |
| 2025-12-29 | 158.50 | 158.50 | 155.00 | 156.00 | 149.18 | 191,009 |
| 2025-12-26 | 159.00 | 159.00 | 156.50 | 157.00 | 150.13 | 154,000 |
| 2025-12-24 | 158.50 | 159.50 | 158.00 | 158.00 | 151.09 | 74,500 |
| 2025-12-23 | 158.00 | 160.50 | 158.00 | 159.00 | 152.04 | 116,000 |
| 2025-12-22 | 157.00 | 160.50 | 157.00 | 160.50 | 153.48 | 120,622 |
| 2025-12-19 | 160.00 | 160.50 | 158.00 | 160.00 | 153.00 | 115,100 |
| 2025-12-18 | 161.00 | 161.00 | 158.50 | 159.50 | 152.52 | 99,092 |
| 2025-12-17 | 162.00 | 162.50 | 159.00 | 160.00 | 153.00 | 97,020 |
| 2025-12-16 | 159.50 | 162.50 | 157.50 | 162.00 | 154.91 | 388,100 |
| 2025-12-15 | 156.50 | 161.50 | 155.50 | 161.50 | 154.43 | 269,035 |
| 2025-12-12 | 159.00 | 159.00 | 155.00 | 156.50 | 149.65 | 233,320 |
| 2025-12-11 | 159.50 | 163.00 | 156.00 | 159.00 | 152.04 | 250,125 |
| 2025-12-10 | 158.00 | 159.50 | 156.00 | 158.00 | 151.09 | 177,090 |
| 2025-12-09 | 160.00 | 160.00 | 157.00 | 158.00 | 151.09 | 486,047 |
| 2025-12-08 | 166.50 | 166.50 | 162.50 | 164.00 | 156.83 | 160,015 |
| 2025-12-05 | 168.50 | 168.50 | 165.00 | 166.50 | 159.22 | 341,534 |
| 2025-12-04 | 165.50 | 170.00 | 165.00 | 167.50 | 160.17 | 646,100 |
| 2025-12-03 | 163.00 | 167.50 | 159.50 | 164.00 | 156.83 | 477,336 |
| 2025-12-02 | 157.00 | 163.50 | 156.50 | 162.50 | 155.39 | 368,122 |
| 2025-12-01 | 161.00 | 161.00 | 154.50 | 156.00 | 149.18 | 496,500 |
| 2025-11-28 | 162.00 | 162.50 | 158.50 | 160.00 | 153.00 | 226,050 |
| 2025-11-27 | 166.00 | 167.00 | 161.50 | 161.50 | 154.43 | 324,129 |
| 2025-11-26 | 168.50 | 168.50 | 166.00 | 166.00 | 158.74 | 289,280 |
| 2025-11-25 | 165.00 | 169.50 | 163.00 | 169.00 | 161.61 | 874,302 |
| 2025-11-24 | 161.00 | 166.00 | 160.00 | 165.50 | 158.26 | 896,285 |
| 2025-11-21 | 151.00 | 160.50 | 149.50 | 160.50 | 153.48 | 1,101,400 |
| 2025-11-20 | 157.50 | 158.00 | 153.50 | 153.50 | 146.78 | 534,128 |
| 2025-11-19 | 151.50 | 157.00 | 151.50 | 155.50 | 148.70 | 802,373 |
| 2025-11-18 | 159.00 | 159.50 | 150.50 | 150.50 | 143.92 | 2,861,504 |
| 2025-11-17 | 189.50 | 198.00 | 187.00 | 190.00 | 181.69 | 561,439 |
| 2025-11-14 | 180.00 | 195.00 | 179.00 | 189.00 | 180.73 | 254,570 |
| 2025-11-13 | 198.00 | 200.00 | 179.00 | 184.50 | 176.43 | 571,900 |
| 2025-11-12 | 198.00 | 198.00 | 194.00 | 195.50 | 186.95 | 163,306 |
| 2025-11-11 | 189.00 | 199.00 | 187.50 | 196.00 | 187.43 | 194,016 |
| 2025-11-10 | 199.50 | 199.50 | 187.50 | 187.50 | 179.30 | 290,814 |
| 2025-11-07 | 204.00 | 208.00 | 190.50 | 194.00 | 185.51 | 611,005 |
| 2025-11-06 | 211.00 | 212.00 | 204.50 | 207.50 | 198.42 | 346,894 |
| 2025-11-05 | 215.00 | 219.00 | 207.00 | 210.00 | 200.81 | 890,222 |
| 2025-11-04 | 220.00 | 221.00 | 208.00 | 214.50 | 205.12 | 340,433 |
| 2025-11-03 | 220.00 | 221.00 | 216.00 | 219.00 | 209.42 | 165,931 |
| 2025-10-31 | 221.00 | 221.00 | 205.00 | 219.50 | 209.90 | 512,881 |
| 2025-10-30 | 242.00 | 244.00 | 215.00 | 215.50 | 206.07 | 1,166,323 |
| 2025-10-29 | 244.00 | 244.00 | 237.00 | 239.00 | 228.54 | 162,655 |
| 2025-10-28 | 247.00 | 247.00 | 239.00 | 241.00 | 230.46 | 243,370 |
| 2025-10-27 | 247.00 | 248.00 | 244.50 | 246.50 | 235.72 | 204,263 |
| 2025-10-23 | 250.00 | 251.00 | 243.00 | 246.00 | 235.24 | 224,636 |
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.