OFCO Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.800	20.250	19.600	20.250	20.250	314,025
2026-07-24	19.950	20.100	19.800	19.800	19.800	174,000
2026-07-23	20.050	20.100	19.750	19.950	19.950	144,050
2026-07-22	20.300	21.000	19.950	19.950	19.950	388,642
2026-07-21	19.800	20.200	19.800	20.050	20.050	339,001
2026-07-20	19.150	19.750	19.100	19.550	19.550	553,000
2026-07-17	20.850	21.000	19.250	19.300	19.300	1,003,000
2026-07-16	20.950	21.800	20.950	21.200	21.200	248,042
2026-07-15	21.350	21.550	20.800	21.500	21.500	528,002
2026-07-14	22.900	22.900	20.900	21.500	21.500	1,080,271
2026-07-13	22.600	23.550	22.000	23.000	23.000	1,382,088
2026-07-10	23.000	23.000	23.000	23.000	23.000	0
2026-07-09	23.550	23.550	23.000	23.000	23.000	434,112
2026-07-08	24.400	24.400	23.250	23.550	23.550	634,112
2026-07-07	24.500	24.650	23.900	24.100	24.100	648,289
2026-07-06	24.250	25.150	23.850	24.200	24.200	891,667
2026-07-03	24.750	24.750	23.650	24.250	24.250	794,013
2026-07-02	24.350	25.150	24.100	24.200	24.200	916,000
2026-07-01	25.100	25.250	24.400	24.750	24.750	1,869,043
2026-06-30	27.550	27.550	24.050	24.450	24.450	5,415,091
2026-06-29	27.150	27.950	25.950	26.700	26.700	2,983,252
2026-06-26	25.950	27.300	25.050	25.700	25.700	2,355,600
2026-06-25	25.900	26.300	25.400	25.950	25.950	4,047,072
2026-06-24	22.600	24.850	22.600	24.850	24.850	6,596,356
2026-06-23	23.050	23.250	22.200	22.600	22.600	1,573,000
2026-06-22	22.300	23.300	22.000	23.050	23.050	2,736,555
2026-06-18	20.200	22.100	20.150	21.600	21.600	2,775,100
2026-06-17	21.150	21.600	20.200	20.600	20.600	5,258,576
2026-06-16	18.300	19.800	18.300	19.800	19.800	2,940,200
2026-06-15	17.900	18.200	17.700	18.000	18.000	214,007
2026-06-12	18.100	18.650	17.800	17.900	17.900	418,001
2026-06-11	17.700	18.000	17.050	18.000	18.000	300,101
2026-06-10	17.600	18.000	17.500	17.500	17.500	431,200
2026-06-09	18.650	18.650	17.650	17.750	17.750	527,001
2026-06-08	17.050	17.700	16.850	17.600	17.600	748,101
2026-06-05	19.150	19.350	18.700	18.700	18.700	480,149
2026-06-04	19.050	19.500	18.950	19.400	19.400	594,145
2026-06-03	19.000	19.500	18.900	19.050	19.050	610,001
2026-06-02	19.150	19.150	18.350	18.800	18.800	707,001
2026-06-01	18.700	20.000	18.550	19.350	19.350	1,530,000
2026-05-29	18.100	19.900	18.100	18.700	18.700	2,559,200
2026-05-28	18.700	18.900	18.000	18.100	18.100	1,125,111
2026-05-27	19.650	20.000	18.600	18.700	18.700	3,031,077
2026-05-26	18.100	19.450	17.900	19.450	19.450	3,426,141
2026-05-25	16.100	17.700	15.850	17.700	17.700	2,022,187
2026-05-22	15.900	16.200	15.500	16.100	16.100	600,050
2026-05-21	15.100	16.100	15.100	15.750	15.750	691,000
2026-05-20	15.050	15.250	15.050	15.050	15.050	167,000
2026-05-19	15.100	15.200	14.800	15.050	15.050	225,000
2026-05-18	15.050	15.150	14.500	15.050	15.050	248,000
2026-05-15	15.700	15.700	15.050	15.100	15.100	629,010
2026-05-14	15.300	16.300	15.300	15.700	15.700	957,336
2026-05-13	15.100	15.500	15.000	15.200	15.200	432,173
2026-05-12	15.400	15.600	15.100	15.100	15.100	260,931
2026-05-11	14.750	15.600	14.600	15.400	15.400	941,027
2026-05-08	14.900	15.100	14.600	14.600	14.600	304,092
2026-05-07	15.200	15.350	14.800	14.950	14.950	428,160
2026-05-06	15.400	15.400	14.850	15.050	15.050	356,000
2026-05-05	14.900	15.800	14.900	15.400	15.400	809,014
2026-05-04	14.800	14.900	14.450	14.850	14.850	346,002

← NewerPage 2 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.2000 TWD
2024-07-18	1.0000 TWD
2023-07-13	1.9930 TWD
2022-07-27	0.3500 TWD
2022-04-21	0.9451 TWD
2019-07-17	0.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.