Dong Fang Offshore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 213.00 | 218.00 | 213.00 | 216.50 | 205.54 | 137,302 |
| 2025-01-21 | 225.00 | 226.00 | 213.00 | 215.00 | 204.12 | 182,974 |
| 2025-01-20 | 214.50 | 227.50 | 210.00 | 225.00 | 213.61 | 350,641 |
| 2025-01-17 | 217.00 | 217.00 | 207.50 | 211.00 | 200.32 | 151,647 |
| 2025-01-16 | 213.00 | 217.50 | 210.50 | 215.50 | 204.59 | 116,148 |
| 2025-01-15 | 211.00 | 217.50 | 207.00 | 209.50 | 198.90 | 113,304 |
| 2025-01-14 | 210.00 | 220.00 | 208.00 | 215.00 | 204.12 | 231,158 |
| 2025-01-13 | 224.00 | 224.00 | 203.00 | 207.50 | 197.00 | 520,026 |
| 2025-01-10 | 240.50 | 243.50 | 209.00 | 220.00 | 208.86 | 571,164 |
| 2025-01-09 | 240.00 | 246.00 | 238.00 | 243.50 | 231.17 | 440,239 |
| 2025-01-08 | 240.00 | 250.00 | 229.00 | 235.00 | 223.11 | 368,641 |
| 2025-01-07 | 239.00 | 252.00 | 235.00 | 240.00 | 227.85 | 516,671 |
| 2025-01-06 | 222.50 | 241.00 | 222.50 | 236.00 | 224.05 | 491,429 |
| 2025-01-03 | 223.00 | 231.00 | 215.00 | 224.50 | 213.14 | 265,893 |
| 2025-01-02 | 221.00 | 231.00 | 217.00 | 220.50 | 209.34 | 570,478 |
| 2024-12-31 | 204.00 | 240.00 | 204.00 | 218.00 | 206.97 | 1,339,257 |
| 2024-12-30 | 186.50 | 204.00 | 186.50 | 203.00 | 192.72 | 1,245,903 |
| 2024-12-27 | 185.50 | 186.50 | 184.50 | 185.50 | 176.11 | 103,938 |
| 2024-12-26 | 185.00 | 186.50 | 183.50 | 185.50 | 176.11 | 106,747 |
| 2024-12-25 | 183.00 | 185.00 | 183.00 | 184.00 | 174.69 | 73,720 |
| 2024-12-24 | 182.00 | 186.00 | 180.00 | 185.50 | 176.11 | 79,597 |
| 2024-12-23 | 186.00 | 188.00 | 180.50 | 184.00 | 174.69 | 59,859 |
| 2024-12-20 | 190.00 | 190.50 | 183.50 | 188.50 | 178.96 | 371,732 |
| 2024-12-19 | 181.50 | 190.50 | 177.00 | 189.00 | 179.43 | 854,532 |
| 2024-12-18 | 179.00 | 182.50 | 178.00 | 182.00 | 172.79 | 370,935 |
| 2024-12-17 | 176.00 | 178.50 | 174.50 | 178.50 | 169.46 | 169,067 |
| 2024-12-16 | 168.50 | 177.00 | 167.50 | 175.00 | 166.14 | 239,204 |
| 2024-12-13 | 166.00 | 168.00 | 165.00 | 167.00 | 158.55 | 67,184 |
| 2024-12-12 | 170.50 | 170.50 | 165.00 | 168.00 | 159.50 | 85,149 |
| 2024-12-11 | 170.50 | 173.00 | 168.50 | 169.50 | 160.92 | 72,725 |
| 2024-12-10 | 174.50 | 174.50 | 165.00 | 171.50 | 162.82 | 244,244 |
| 2024-12-09 | 179.00 | 179.00 | 171.00 | 173.50 | 164.72 | 144,542 |
| 2024-12-06 | 180.00 | 180.00 | 170.00 | 178.00 | 168.99 | 142,872 |
| 2024-12-05 | 181.50 | 186.00 | 178.00 | 180.00 | 170.89 | 376,346 |
| 2024-12-04 | 178.50 | 182.00 | 175.50 | 180.50 | 171.36 | 149,991 |
| 2024-12-03 | 177.00 | 179.50 | 176.50 | 177.50 | 168.52 | 83,704 |
| 2024-12-02 | 179.00 | 183.00 | 177.50 | 179.00 | 169.94 | 144,717 |
| 2024-11-29 | 179.00 | 181.00 | 178.00 | 180.00 | 170.89 | 121,031 |
| 2024-11-28 | 181.00 | 181.00 | 176.50 | 178.00 | 168.99 | 173,586 |
| 2024-11-27 | 182.00 | 184.50 | 178.50 | 180.00 | 170.89 | 314,543 |
| 2024-11-26 | 183.50 | 186.00 | 179.00 | 180.50 | 171.36 | 290,131 |
| 2024-11-25 | 169.50 | 183.50 | 169.50 | 182.50 | 173.26 | 946,462 |
| 2024-11-22 | 170.00 | 171.00 | 167.50 | 168.00 | 159.50 | 92,719 |
| 2024-11-21 | 170.00 | 171.50 | 168.00 | 169.00 | 160.45 | 202,776 |
| 2024-11-20 | 170.00 | 173.50 | 168.00 | 169.50 | 160.92 | 76,284 |
| 2024-11-19 | 174.00 | 174.00 | 164.50 | 170.50 | 161.87 | 184,214 |
| 2024-11-18 | 170.00 | 176.00 | 169.00 | 173.00 | 164.24 | 211,795 |
| 2024-11-15 | 166.50 | 175.50 | 166.00 | 173.00 | 164.24 | 224,100 |
| 2024-11-14 | 176.50 | 176.50 | 163.50 | 166.50 | 158.07 | 429,684 |
| 2024-11-13 | 172.50 | 179.00 | 170.00 | 174.50 | 165.67 | 183,137 |
| 2024-11-12 | 180.00 | 184.50 | 169.50 | 176.00 | 167.09 | 463,944 |
| 2024-11-11 | 185.00 | 191.00 | 179.00 | 180.50 | 171.36 | 482,786 |
| 2024-11-08 | 180.00 | 190.00 | 176.00 | 188.00 | 178.48 | 689,007 |
| 2024-11-07 | 183.50 | 189.50 | 171.50 | 179.00 | 169.94 | 905,537 |
| 2024-11-06 | 187.00 | 192.00 | 172.50 | 189.00 | 179.43 | 1,566,403 |
| 2024-11-05 | 162.00 | 186.00 | 159.00 | 186.00 | 176.59 | 1,278,428 |
| 2024-11-04 | 147.50 | 165.00 | 147.00 | 163.00 | 154.75 | 2,118,263 |
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.