Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 248.50 | 248.50 | 242.00 | 244.00 | 231.65 | 240,720 |
| 2025-07-24 | 249.50 | 251.00 | 248.00 | 248.50 | 235.92 | 80,270 |
| 2025-07-23 | 244.00 | 251.00 | 242.00 | 248.00 | 235.45 | 206,458 |
| 2025-07-22 | 252.50 | 255.00 | 239.00 | 244.00 | 231.65 | 783,859 |
| 2025-07-21 | 257.00 | 258.00 | 252.50 | 254.00 | 241.14 | 182,507 |
| 2025-07-18 | 256.50 | 258.00 | 255.00 | 257.00 | 243.99 | 195,584 |
| 2025-07-17 | 255.50 | 257.00 | 253.00 | 254.50 | 241.62 | 125,919 |
| 2025-07-16 | 255.00 | 257.50 | 253.00 | 255.50 | 242.57 | 176,635 |
| 2025-07-15 | 260.00 | 262.00 | 251.50 | 255.00 | 242.09 | 562,684 |
| 2025-07-14 | 260.00 | 265.00 | 260.00 | 261.50 | 248.26 | 267,377 |
| 2025-07-11 | 260.00 | 271.00 | 259.00 | 263.50 | 250.16 | 897,947 |
| 2025-07-10 | 257.00 | 260.50 | 253.50 | 256.50 | 243.52 | 293,252 |
| 2025-07-09 | 255.00 | 260.50 | 251.50 | 257.50 | 244.47 | 345,118 |
| 2025-07-08 | 258.00 | 260.50 | 244.00 | 252.50 | 239.72 | 675,623 |
| 2025-07-07 | 258.50 | 261.00 | 255.00 | 256.50 | 243.52 | 300,264 |
| 2025-07-04 | 257.50 | 262.00 | 254.00 | 255.50 | 242.57 | 360,889 |
| 2025-07-03 | 258.00 | 258.50 | 255.50 | 256.50 | 243.52 | 152,571 |
| 2025-07-02 | 258.00 | 262.50 | 254.00 | 258.00 | 244.94 | 352,728 |
| 2025-07-01 | 265.00 | 265.00 | 255.00 | 256.00 | 243.04 | 405,492 |
| 2025-06-30 | 266.50 | 271.50 | 252.00 | 261.50 | 248.26 | 743,262 |
| 2025-06-27 | 260.00 | 271.00 | 259.50 | 264.50 | 251.11 | 932,622 |
| 2025-06-26 | 261.00 | 266.00 | 257.00 | 261.00 | 247.79 | 718,540 |
| 2025-06-25 | 248.50 | 263.00 | 248.50 | 259.00 | 245.89 | 1,056,569 |
| 2025-06-24 | 240.00 | 250.00 | 240.00 | 248.50 | 235.92 | 1,077,388 |
| 2025-06-23 | 239.00 | 240.50 | 234.00 | 238.50 | 226.43 | 374,202 |
| 2025-06-20 | 241.50 | 241.50 | 233.50 | 239.50 | 227.38 | 549,532 |
| 2025-06-19 | 242.00 | 245.00 | 238.50 | 241.00 | 228.80 | 648,083 |
| 2025-06-18 | 231.00 | 241.50 | 230.00 | 241.50 | 229.28 | 1,075,272 |
| 2025-06-17 | 231.00 | 231.50 | 226.50 | 230.50 | 218.83 | 604,805 |
| 2025-06-16 | 225.00 | 233.00 | 225.00 | 229.00 | 217.41 | 409,648 |
| 2025-06-13 | 228.00 | 235.00 | 221.00 | 229.50 | 217.88 | 1,051,388 |
| 2025-06-12 | 215.50 | 230.50 | 207.50 | 227.00 | 215.51 | 1,597,029 |
| 2025-06-11 | 193.00 | 217.50 | 191.00 | 215.50 | 204.59 | 1,629,059 |
| 2025-06-10 | 189.00 | 191.00 | 183.00 | 191.00 | 181.33 | 2,503,651 |
| 2025-06-09 | 190.00 | 197.00 | 187.00 | 188.50 | 178.96 | 2,093,909 |
| 2025-06-06 | 189.50 | 193.00 | 188.00 | 189.50 | 179.91 | 254,024 |
| 2025-06-05 | 192.50 | 193.50 | 187.00 | 188.50 | 178.96 | 244,933 |
| 2025-06-04 | 190.00 | 197.50 | 189.50 | 193.00 | 183.23 | 361,670 |
| 2025-06-03 | 191.00 | 194.00 | 189.00 | 190.00 | 180.38 | 125,895 |
| 2025-06-02 | 195.50 | 195.50 | 189.00 | 190.00 | 180.38 | 162,231 |
| 2025-05-29 | 193.50 | 196.50 | 193.00 | 194.50 | 184.66 | 173,342 |
| 2025-05-28 | 191.00 | 201.00 | 190.50 | 192.00 | 182.28 | 506,749 |
| 2025-05-27 | 192.50 | 192.50 | 188.00 | 190.00 | 180.38 | 93,646 |
| 2025-05-26 | 196.00 | 196.00 | 189.50 | 192.00 | 182.28 | 174,887 |
| 2025-05-23 | 193.00 | 195.00 | 185.00 | 194.50 | 184.66 | 395,703 |
| 2025-05-22 | 185.00 | 187.00 | 183.50 | 185.00 | 175.64 | 105,600 |
| 2025-05-21 | 189.00 | 189.00 | 184.50 | 185.50 | 176.11 | 187,244 |
| 2025-05-20 | 190.00 | 191.50 | 184.50 | 185.50 | 176.11 | 262,555 |
| 2025-05-19 | 192.50 | 195.00 | 188.00 | 190.00 | 180.38 | 182,955 |
| 2025-05-16 | 189.50 | 193.00 | 189.00 | 191.50 | 181.81 | 74,550 |
| 2025-05-15 | 192.50 | 193.50 | 187.50 | 189.00 | 179.43 | 144,375 |
| 2025-05-14 | 196.00 | 196.50 | 190.00 | 192.50 | 182.76 | 109,347 |
| 2025-05-13 | 198.50 | 198.50 | 194.00 | 196.00 | 186.08 | 85,822 |
| 2025-05-12 | 197.00 | 203.00 | 194.00 | 195.00 | 185.13 | 213,175 |
| 2025-05-09 | 199.00 | 199.50 | 193.00 | 196.00 | 186.08 | 99,767 |
| 2025-05-08 | 200.00 | 201.50 | 198.00 | 199.00 | 188.93 | 88,813 |
| 2025-05-07 | 196.50 | 202.00 | 194.00 | 199.00 | 188.93 | 161,964 |
| 2025-05-06 | 194.00 | 197.00 | 189.00 | 195.50 | 185.60 | 136,736 |
| 2025-05-05 | 203.00 | 208.00 | 186.00 | 197.50 | 187.50 | 279,712 |
| 2025-05-02 | 190.00 | 205.50 | 189.50 | 202.00 | 191.78 | 492,464 |
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.