Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan · Delayed Price · Currency is TWD 164.00
+1.50 (0.92%)
At close: Dec 3, 2025
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 163.00 | 167.50 | 159.50 | 164.00 | 164.00 | 0.92% | 486,677 |
| Dec 2, 2025 | 157.00 | 163.50 | 156.50 | 162.50 | 162.50 | 4.17% | 376,216 |
| Dec 1, 2025 | 161.00 | 161.00 | 154.50 | 156.00 | 156.00 | -2.50% | 509,892 |
| Nov 28, 2025 | 162.00 | 162.50 | 158.50 | 160.00 | 160.00 | -0.93% | 235,800 |
| Nov 27, 2025 | 166.00 | 167.00 | 161.50 | 161.50 | 161.50 | -2.71% | 333,971 |
| Nov 26, 2025 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | -1.78% | 298,798 |
| Nov 25, 2025 | 165.00 | 169.50 | 163.00 | 169.00 | 169.00 | 2.11% | 887,867 |
| Nov 24, 2025 | 161.00 | 166.00 | 160.00 | 165.50 | 165.50 | 3.12% | 911,897 |
| Nov 21, 2025 | 151.00 | 160.50 | 149.50 | 160.50 | 160.50 | 4.56% | 1,123,600 |
| Nov 20, 2025 | 157.50 | 158.00 | 153.50 | 153.50 | 153.50 | -1.29% | 550,347 |
| Nov 19, 2025 | 151.50 | 157.00 | 151.50 | 155.50 | 155.50 | 3.32% | 818,793 |
| Nov 18, 2025 | 159.00 | 159.50 | 150.50 | 150.50 | 150.50 | -22.82% | 2,935,372 |
| Nov 17, 2025 | 189.50 | 198.00 | 186.00 | 195.00 | 195.00 | 2.36% | 583,963 |
| Nov 14, 2025 | 180.00 | 195.00 | 179.00 | 190.50 | 190.50 | 3.81% | 280,692 |
| Nov 13, 2025 | 198.00 | 200.00 | 179.00 | 183.50 | 183.50 | -5.66% | 575,250 |
| Nov 12, 2025 | 198.00 | 198.00 | 194.00 | 194.50 | 194.50 | - | 182,639 |
| Nov 11, 2025 | 189.00 | 199.00 | 187.50 | 194.50 | 194.50 | 2.91% | 203,123 |
| Nov 10, 2025 | 199.50 | 199.50 | 187.50 | 189.00 | 189.00 | -2.58% | 300,269 |
| Nov 7, 2025 | 204.00 | 208.00 | 190.50 | 194.00 | 194.00 | -7.62% | 713,880 |
| Nov 6, 2025 | 211.00 | 212.00 | 204.50 | 210.00 | 210.00 | -2.55% | 396,219 |
| Nov 5, 2025 | 215.00 | 219.00 | 205.50 | 215.50 | 215.50 | -2.05% | 910,394 |
| Nov 4, 2025 | 220.00 | 221.00 | 208.00 | 220.00 | 220.00 | -2.22% | 384,591 |
| Nov 3, 2025 | 220.00 | 225.00 | 216.00 | 225.00 | 225.00 | 1.35% | 178,851 |
| Oct 31, 2025 | 221.00 | 222.00 | 205.00 | 222.00 | 222.00 | 0.91% | 530,507 |
| Oct 30, 2025 | 242.00 | 244.00 | 215.00 | 220.00 | 220.00 | -9.84% | 1,201,504 |
| Oct 29, 2025 | 244.00 | 244.00 | 237.00 | 244.00 | 244.00 | -0.41% | 166,866 |
| Oct 28, 2025 | 247.00 | 247.00 | 239.00 | 245.00 | 245.00 | -0.41% | 251,149 |
| Oct 27, 2025 | 247.00 | 248.00 | 244.50 | 246.00 | 246.00 | - | 206,366 |
| Oct 23, 2025 | 250.00 | 251.00 | 243.00 | 246.00 | 246.00 | -1.40% | 229,239 |
| Oct 22, 2025 | 245.00 | 250.00 | 244.00 | 249.50 | 249.50 | 2.67% | 260,312 |
| Oct 21, 2025 | 243.00 | 243.00 | 237.00 | 243.00 | 243.00 | 1.04% | 108,066 |
| Oct 20, 2025 | 241.00 | 244.50 | 238.50 | 240.50 | 240.50 | -0.21% | 95,348 |
| Oct 17, 2025 | 242.00 | 245.00 | 238.00 | 241.00 | 241.00 | -0.41% | 128,383 |
| Oct 16, 2025 | 245.00 | 248.00 | 238.00 | 242.00 | 242.00 | -0.82% | 134,500 |
| Oct 15, 2025 | 249.00 | 251.50 | 241.00 | 244.00 | 244.00 | 1.67% | 242,112 |
| Oct 14, 2025 | 253.00 | 259.00 | 234.00 | 240.00 | 240.00 | -4.38% | 349,335 |
| Oct 13, 2025 | 226.00 | 251.00 | 218.50 | 251.00 | 251.00 | 9.61% | 487,667 |
| Oct 9, 2025 | 232.50 | 233.50 | 219.00 | 229.00 | 229.00 | -1.93% | 471,469 |
| Oct 8, 2025 | 241.00 | 242.00 | 227.00 | 233.50 | 233.50 | -3.51% | 617,783 |
| Oct 7, 2025 | 249.00 | 249.00 | 241.50 | 242.00 | 242.00 | -0.82% | 182,367 |
| Oct 3, 2025 | 246.50 | 247.50 | 242.00 | 244.00 | 244.00 | -2.01% | 279,756 |
| Oct 2, 2025 | 251.50 | 251.50 | 245.50 | 249.00 | 249.00 | -0.80% | 204,742 |
| Oct 1, 2025 | 251.50 | 253.00 | 249.00 | 251.00 | 251.00 | -0.40% | 81,270 |
| Sep 30, 2025 | 253.00 | 253.00 | 246.00 | 252.00 | 252.00 | -1.37% | 198,965 |
| Sep 26, 2025 | 257.00 | 257.00 | 245.50 | 255.50 | 255.50 | -0.58% | 304,439 |
| Sep 25, 2025 | 253.00 | 260.00 | 253.00 | 257.00 | 257.00 | -0.77% | 189,987 |
| Sep 24, 2025 | 253.00 | 260.00 | 251.50 | 259.00 | 259.00 | 0.78% | 237,563 |
| Sep 23, 2025 | 260.00 | 262.50 | 244.00 | 257.00 | 257.00 | -2.28% | 713,816 |
| Sep 22, 2025 | 275.00 | 275.00 | 251.00 | 263.00 | 263.00 | -4.36% | 991,891 |
| Sep 19, 2025 | 273.50 | 275.00 | 272.50 | 275.00 | 275.00 | - | 169,439 |