Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 179.00 | 189.00 | 177.50 | 188.00 | 178.48 | 306,533 |
| 2025-04-29 | 176.00 | 178.50 | 176.00 | 178.50 | 169.46 | 39,717 |
| 2025-04-28 | 173.00 | 179.50 | 173.00 | 179.00 | 169.94 | 125,649 |
| 2025-04-25 | 176.00 | 176.00 | 170.50 | 172.00 | 163.29 | 69,574 |
| 2025-04-24 | 176.50 | 176.50 | 172.50 | 173.50 | 164.72 | 46,562 |
| 2025-04-23 | 174.50 | 177.50 | 174.00 | 177.00 | 168.04 | 74,511 |
| 2025-04-22 | 169.00 | 173.00 | 169.00 | 171.50 | 162.82 | 44,925 |
| 2025-04-21 | 178.00 | 178.00 | 171.00 | 174.00 | 165.19 | 123,669 |
| 2025-04-18 | 179.50 | 180.00 | 178.50 | 180.00 | 170.89 | 52,823 |
| 2025-04-17 | 178.50 | 180.50 | 178.50 | 180.50 | 171.36 | 53,565 |
| 2025-04-16 | 178.00 | 181.00 | 178.00 | 180.50 | 171.36 | 133,322 |
| 2025-04-15 | 177.00 | 180.50 | 176.00 | 180.00 | 170.89 | 205,355 |
| 2025-04-14 | 180.00 | 186.00 | 177.50 | 179.00 | 169.94 | 301,861 |
| 2025-04-11 | 180.00 | 180.00 | 164.00 | 178.50 | 169.46 | 193,152 |
| 2025-04-10 | 158.50 | 184.00 | 158.50 | 181.00 | 171.84 | 545,143 |
| 2025-04-09 | 170.00 | 174.50 | 143.00 | 150.50 | 142.88 | 580,749 |
| 2025-04-08 | 159.50 | 181.00 | 156.50 | 169.50 | 160.92 | 526,509 |
| 2025-04-07 | 184.50 | 184.50 | 125.50 | 143.00 | 135.76 | 688,570 |
| 2025-04-02 | 195.00 | 196.00 | 191.50 | 194.00 | 184.18 | 198,275 |
| 2025-04-01 | 187.00 | 196.00 | 177.50 | 195.00 | 185.13 | 306,495 |
| 2025-03-31 | 195.00 | 199.00 | 178.00 | 184.00 | 174.69 | 406,650 |
| 2025-03-28 | 203.00 | 205.00 | 198.00 | 201.00 | 190.83 | 201,475 |
| 2025-03-27 | 206.00 | 206.50 | 203.50 | 205.00 | 194.62 | 56,478 |
| 2025-03-26 | 207.00 | 207.50 | 205.50 | 206.50 | 196.05 | 117,474 |
| 2025-03-25 | 214.50 | 214.50 | 207.00 | 208.00 | 197.47 | 127,790 |
| 2025-03-24 | 213.50 | 215.50 | 211.00 | 211.50 | 200.79 | 84,458 |
| 2025-03-21 | 211.00 | 214.00 | 210.50 | 213.50 | 202.69 | 46,414 |
| 2025-03-20 | 211.00 | 212.50 | 210.00 | 211.50 | 200.79 | 66,606 |
| 2025-03-19 | 214.00 | 215.00 | 209.00 | 211.00 | 200.32 | 78,938 |
| 2025-03-18 | 217.00 | 217.00 | 214.00 | 215.00 | 204.12 | 42,005 |
| 2025-03-17 | 210.00 | 217.00 | 209.00 | 216.00 | 205.07 | 46,738 |
| 2025-03-14 | 214.50 | 216.50 | 210.00 | 210.00 | 199.37 | 159,653 |
| 2025-03-13 | 215.00 | 217.00 | 212.00 | 214.50 | 203.64 | 88,454 |
| 2025-03-12 | 201.00 | 216.00 | 201.00 | 212.00 | 201.27 | 165,181 |
| 2025-03-11 | 209.50 | 209.50 | 199.00 | 202.50 | 192.25 | 173,296 |
| 2025-03-10 | 210.00 | 211.00 | 205.00 | 207.50 | 197.00 | 200,079 |
| 2025-03-07 | 213.50 | 214.50 | 205.00 | 211.00 | 200.32 | 192,810 |
| 2025-03-06 | 218.00 | 222.00 | 214.50 | 215.50 | 204.59 | 176,923 |
| 2025-03-05 | 215.00 | 218.00 | 212.50 | 215.50 | 204.59 | 79,148 |
| 2025-03-04 | 216.50 | 216.50 | 204.50 | 211.50 | 200.79 | 449,839 |
| 2025-03-03 | 220.00 | 222.50 | 212.00 | 216.50 | 205.54 | 193,241 |
| 2025-02-27 | 225.50 | 226.50 | 219.00 | 222.00 | 210.76 | 319,877 |
| 2025-02-26 | 229.50 | 231.50 | 224.00 | 228.50 | 216.93 | 291,677 |
| 2025-02-25 | 237.00 | 237.00 | 230.00 | 231.00 | 219.31 | 168,717 |
| 2025-02-24 | 239.00 | 244.00 | 229.00 | 237.00 | 225.00 | 358,423 |
| 2025-02-21 | 235.00 | 241.50 | 234.00 | 238.00 | 225.95 | 241,342 |
| 2025-02-20 | 229.00 | 236.00 | 226.00 | 235.00 | 223.11 | 241,505 |
| 2025-02-19 | 227.00 | 229.00 | 222.50 | 228.00 | 216.46 | 184,147 |
| 2025-02-18 | 240.00 | 241.00 | 222.00 | 226.00 | 214.56 | 528,885 |
| 2025-02-17 | 243.00 | 245.00 | 236.00 | 237.50 | 225.48 | 251,329 |
| 2025-02-14 | 244.50 | 245.00 | 240.50 | 243.50 | 231.17 | 144,220 |
| 2025-02-13 | 246.50 | 247.50 | 242.00 | 242.00 | 229.75 | 175,383 |
| 2025-02-12 | 248.00 | 248.50 | 242.00 | 245.50 | 233.07 | 270,013 |
| 2025-02-11 | 240.00 | 250.50 | 239.00 | 246.50 | 234.02 | 213,231 |
| 2025-02-10 | 239.00 | 249.50 | 239.00 | 244.50 | 232.12 | 482,537 |
| 2025-02-07 | 238.00 | 242.00 | 235.50 | 242.00 | 229.75 | 272,209 |
| 2025-02-06 | 232.00 | 240.00 | 232.00 | 235.00 | 223.11 | 162,430 |
| 2025-02-05 | 237.00 | 241.00 | 231.00 | 234.50 | 222.63 | 283,758 |
| 2025-02-04 | 217.00 | 236.00 | 217.00 | 234.00 | 222.16 | 411,824 |
| 2025-02-03 | 218.00 | 223.00 | 212.00 | 221.00 | 209.81 | 134,534 |
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.