Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan · Delayed Price · Currency is TWD 153.00
-3.50 (-2.24%)
At close: Jan 30, 2026
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 156.50 | 156.50 | 151.50 | 153.00 | 153.00 | -2.24% | 382,036 |
| Jan 29, 2026 | 162.00 | 162.00 | 156.00 | 156.50 | 156.50 | -1.57% | 282,148 |
| Jan 28, 2026 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | -0.93% | 125,702 |
| Jan 27, 2026 | 159.00 | 163.50 | 158.50 | 160.50 | 160.50 | 0.94% | 386,889 |
| Jan 26, 2026 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 0.95% | 455,889 |
| Jan 23, 2026 | 159.00 | 161.00 | 157.50 | 157.50 | 157.50 | - | 124,980 |
| Jan 22, 2026 | 158.00 | 159.00 | 156.50 | 157.50 | 157.50 | 0.32% | 194,526 |
| Jan 21, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 253,821 |
| Jan 20, 2026 | 161.00 | 162.50 | 159.50 | 160.00 | 160.00 | -0.62% | 230,755 |
| Jan 19, 2026 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.13% | 280,482 |
| Jan 16, 2026 | 168.00 | 168.00 | 163.50 | 164.50 | 164.50 | -2.08% | 273,897 |
| Jan 15, 2026 | 169.50 | 171.50 | 165.50 | 168.00 | 168.00 | -0.59% | 264,860 |
| Jan 14, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.11% | 290,536 |
| Jan 13, 2026 | 170.00 | 172.50 | 163.00 | 165.50 | 165.50 | -1.49% | 519,653 |
| Jan 12, 2026 | 167.00 | 172.50 | 165.00 | 168.00 | 168.00 | -1.75% | 802,039 |
| Jan 9, 2026 | 169.50 | 173.00 | 165.50 | 171.00 | 171.00 | 0.88% | 1,111,047 |
| Jan 8, 2026 | 154.00 | 169.50 | 154.00 | 169.50 | 169.50 | 9.71% | 1,666,162 |
| Jan 7, 2026 | 154.50 | 154.50 | 153.00 | 154.50 | 154.50 | - | 129,287 |
| Jan 6, 2026 | 154.50 | 155.00 | 152.50 | 154.50 | 154.50 | 1.31% | 185,436 |
| Jan 5, 2026 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | -3.17% | 217,704 |
| Jan 2, 2026 | 157.00 | 157.50 | 153.50 | 157.50 | 157.50 | 1.61% | 159,791 |
| Dec 31, 2025 | 154.00 | 155.00 | 151.50 | 155.00 | 155.00 | 1.64% | 214,429 |
| Dec 30, 2025 | 156.50 | 156.50 | 151.00 | 152.50 | 152.50 | -2.24% | 256,692 |
| Dec 29, 2025 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 196,295 |
| Dec 26, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -0.63% | 158,380 |
| Dec 24, 2025 | 158.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.63% | 78,222 |
| Dec 23, 2025 | 158.00 | 160.50 | 158.00 | 159.00 | 159.00 | -0.93% | 120,333 |
| Dec 22, 2025 | 157.00 | 160.50 | 157.00 | 160.50 | 160.50 | 0.31% | 123,736 |
| Dec 19, 2025 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.31% | 118,803 |
| Dec 18, 2025 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | -0.31% | 102,739 |
| Dec 17, 2025 | 162.00 | 162.50 | 159.00 | 160.00 | 160.00 | -1.23% | 101,746 |
| Dec 16, 2025 | 159.50 | 162.50 | 157.50 | 162.00 | 162.00 | 0.31% | 394,954 |
| Dec 15, 2025 | 156.50 | 161.50 | 155.50 | 161.50 | 161.50 | 3.19% | 276,013 |
| Dec 12, 2025 | 159.00 | 159.00 | 155.00 | 156.50 | 156.50 | -1.57% | 242,270 |
| Dec 11, 2025 | 159.50 | 163.00 | 156.00 | 159.00 | 159.00 | 0.63% | 256,055 |
| Dec 10, 2025 | 158.00 | 159.50 | 156.00 | 158.00 | 158.00 | - | 181,574 |
| Dec 9, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -3.66% | 499,427 |
| Dec 8, 2025 | 166.50 | 166.50 | 162.50 | 164.00 | 164.00 | -1.50% | 166,862 |
| Dec 5, 2025 | 168.50 | 168.50 | 165.00 | 166.50 | 166.50 | -0.60% | 352,487 |
| Dec 4, 2025 | 165.50 | 170.00 | 165.00 | 167.50 | 167.50 | 2.13% | 656,732 |
| Dec 3, 2025 | 163.00 | 167.50 | 159.50 | 164.00 | 164.00 | 0.92% | 487,013 |
| 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 |