Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 245.00 | 250.00 | 244.00 | 250.00 | 239.06 | 253,940 |
| 2025-10-21 | 243.00 | 243.00 | 237.00 | 241.00 | 230.46 | 102,814 |
| 2025-10-20 | 241.00 | 244.50 | 238.50 | 241.00 | 230.46 | 93,348 |
| 2025-10-17 | 242.00 | 245.00 | 238.00 | 241.00 | 230.46 | 125,542 |
| 2025-10-16 | 245.00 | 248.00 | 238.00 | 242.50 | 231.89 | 131,440 |
| 2025-10-15 | 249.00 | 251.50 | 241.00 | 244.00 | 233.33 | 233,868 |
| 2025-10-14 | 253.00 | 259.00 | 234.00 | 242.00 | 231.41 | 339,731 |
| 2025-10-13 | 226.00 | 250.00 | 218.50 | 248.00 | 237.15 | 467,291 |
| 2025-10-09 | 232.50 | 233.50 | 219.00 | 225.00 | 215.16 | 444,545 |
| 2025-10-08 | 241.00 | 242.00 | 227.00 | 233.00 | 222.81 | 617,767 |
| 2025-10-07 | 249.00 | 249.00 | 241.50 | 243.00 | 232.37 | 170,882 |
| 2025-10-03 | 246.50 | 247.50 | 242.00 | 244.00 | 233.33 | 241,046 |
| 2025-10-02 | 251.50 | 251.50 | 245.50 | 248.50 | 237.63 | 194,606 |
| 2025-10-01 | 251.50 | 253.00 | 249.00 | 250.50 | 239.54 | 81,068 |
| 2025-09-30 | 253.00 | 253.00 | 246.00 | 252.00 | 240.98 | 195,843 |
| 2025-09-26 | 257.00 | 257.00 | 245.50 | 255.50 | 244.32 | 303,438 |
| 2025-09-25 | 253.00 | 260.00 | 253.00 | 257.00 | 245.76 | 185,984 |
| 2025-09-24 | 253.00 | 260.00 | 251.50 | 259.00 | 247.67 | 235,553 |
| 2025-09-23 | 260.00 | 262.50 | 244.00 | 257.00 | 245.76 | 713,695 |
| 2025-09-22 | 275.00 | 275.00 | 251.00 | 260.50 | 249.10 | 949,883 |
| 2025-09-19 | 273.50 | 275.00 | 272.50 | 275.00 | 262.97 | 157,624 |
| 2025-09-18 | 279.00 | 279.00 | 273.00 | 274.50 | 262.49 | 219,136 |
| 2025-09-17 | 281.00 | 282.00 | 275.00 | 276.00 | 263.93 | 304,802 |
| 2025-09-16 | 273.50 | 280.50 | 273.50 | 278.00 | 265.84 | 208,385 |
| 2025-09-15 | 279.50 | 279.50 | 273.50 | 274.50 | 262.49 | 200,563 |
| 2025-09-12 | 279.00 | 281.50 | 277.00 | 278.00 | 265.84 | 124,592 |
| 2025-09-11 | 277.50 | 290.00 | 276.50 | 278.00 | 265.84 | 401,152 |
| 2025-09-10 | 278.00 | 281.00 | 277.50 | 278.50 | 264.40 | 210,776 |
| 2025-09-09 | 279.50 | 282.50 | 275.00 | 279.50 | 265.35 | 234,369 |
| 2025-09-08 | 282.00 | 283.50 | 279.50 | 280.50 | 266.30 | 152,218 |
| 2025-09-05 | 277.50 | 286.00 | 276.50 | 281.50 | 267.25 | 250,981 |
| 2025-09-04 | 283.00 | 286.00 | 277.50 | 279.00 | 264.88 | 281,090 |
| 2025-09-03 | 274.50 | 285.00 | 274.00 | 284.00 | 269.62 | 498,052 |
| 2025-09-02 | 278.00 | 278.00 | 273.00 | 274.50 | 260.61 | 135,348 |
| 2025-09-01 | 271.00 | 278.00 | 271.00 | 273.00 | 259.18 | 305,672 |
| 2025-08-29 | 273.50 | 275.50 | 272.00 | 274.50 | 260.61 | 251,514 |
| 2025-08-28 | 278.50 | 278.50 | 271.50 | 272.50 | 258.71 | 334,783 |
| 2025-08-27 | 279.00 | 280.00 | 275.00 | 278.00 | 263.93 | 385,230 |
| 2025-08-26 | 287.50 | 287.50 | 279.00 | 280.50 | 266.30 | 428,008 |
| 2025-08-25 | 280.00 | 293.00 | 280.00 | 288.00 | 273.42 | 368,574 |
| 2025-08-22 | 285.00 | 285.00 | 285.00 | 285.00 | 270.57 | 0 |
| 2025-08-21 | 286.00 | 289.50 | 280.50 | 285.00 | 270.57 | 267,922 |
| 2025-08-20 | 294.00 | 294.00 | 276.00 | 282.50 | 268.20 | 778,993 |
| 2025-08-19 | 286.50 | 296.00 | 284.00 | 290.50 | 275.80 | 847,221 |
| 2025-08-18 | 265.00 | 283.00 | 265.00 | 282.50 | 268.20 | 1,250,988 |
| 2025-08-15 | 264.00 | 265.50 | 261.00 | 263.00 | 249.69 | 287,574 |
| 2025-08-14 | 264.00 | 265.50 | 262.00 | 265.00 | 251.59 | 186,715 |
| 2025-08-13 | 263.00 | 268.00 | 259.50 | 265.50 | 252.06 | 445,015 |
| 2025-08-12 | 268.00 | 269.00 | 263.00 | 264.00 | 250.64 | 293,891 |
| 2025-08-11 | 272.50 | 272.50 | 255.00 | 267.00 | 253.49 | 883,625 |
| 2025-08-08 | 266.00 | 272.00 | 262.50 | 270.00 | 256.33 | 741,335 |
| 2025-08-07 | 271.00 | 271.00 | 262.00 | 263.50 | 250.16 | 754,233 |
| 2025-08-06 | 259.00 | 268.00 | 258.00 | 263.50 | 250.16 | 708,609 |
| 2025-08-05 | 259.50 | 263.50 | 258.00 | 259.00 | 245.89 | 371,875 |
| 2025-08-04 | 258.00 | 261.00 | 251.50 | 256.50 | 243.52 | 191,368 |
| 2025-08-01 | 258.50 | 258.50 | 258.50 | 258.50 | 245.42 | 0 |
| 2025-07-31 | 254.50 | 261.00 | 254.50 | 258.50 | 245.42 | 454,368 |
| 2025-07-30 | 242.00 | 253.50 | 242.00 | 253.00 | 240.19 | 439,168 |
| 2025-07-29 | 239.50 | 242.00 | 237.50 | 241.00 | 228.80 | 184,834 |
| 2025-07-28 | 244.50 | 244.50 | 238.00 | 240.00 | 227.85 | 321,941 |
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.