Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan · Delayed Price · Currency is TWD 120.50
+3.50 (2.99%)
At close: Sep 17, 2026
Dong Fang Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 116.50 | 120.50 | 116.00 | 120.50 | 120.50 | 2.99% | 188,815 |
| Sep 16, 2026 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -2.09% | 126,979 |
| Sep 15, 2026 | 114.00 | 119.50 | 113.00 | 119.50 | 119.50 | 4.82% | 117,863 |
| Sep 14, 2026 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 51,357 |
| Sep 11, 2026 | 113.50 | 115.00 | 111.50 | 115.00 | 115.00 | 0.44% | 220,150 |
| Sep 10, 2026 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | -0.87% | 149,944 |
| Sep 9, 2026 | 115.00 | 117.50 | 112.00 | 115.50 | 115.50 | 0.43% | 236,640 |
| Sep 8, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 51,261 |
| Sep 7, 2026 | 117.50 | 117.50 | 115.00 | 115.50 | 115.50 | -0.86% | 234,207 |
| Sep 4, 2026 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 71,301 |
| Sep 3, 2026 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | - | 49,961 |
| Sep 2, 2026 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | -0.85% | 89,607 |
| Sep 1, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 0.43% | 70,108 |
| Aug 31, 2026 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | -2.50% | 238,558 |
| Aug 28, 2026 | 119.00 | 120.00 | 116.50 | 120.00 | 120.00 | 0.84% | 246,784 |
| Aug 27, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 143,291 |
| Aug 26, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 163,329 |
| Aug 25, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | -0.41% | 115,261 |
| Aug 24, 2026 | 122.50 | 123.50 | 119.00 | 121.50 | 121.50 | -0.41% | 254,431 |
| Aug 21, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | -0.81% | 91,174 |
| Aug 20, 2026 | 123.50 | 124.50 | 123.00 | 123.00 | 123.00 | -0.40% | 120,418 |
| Aug 19, 2026 | 122.00 | 126.50 | 121.00 | 123.50 | 123.50 | 0.41% | 199,649 |
| Aug 18, 2026 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -1.99% | 161,522 |
| Aug 17, 2026 | 123.00 | 127.00 | 122.00 | 125.50 | 125.50 | 2.45% | 156,427 |
| Aug 14, 2026 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | -2.78% | 272,260 |
| Aug 13, 2026 | 131.50 | 131.50 | 126.00 | 126.00 | 126.00 | -3.45% | 222,190 |
| Aug 12, 2026 | 131.00 | 133.50 | 128.50 | 130.50 | 130.50 | - | 183,100 |
| Aug 11, 2026 | 132.00 | 132.50 | 128.00 | 130.50 | 130.50 | -1.14% | 193,481 |
| Aug 10, 2026 | 129.50 | 137.00 | 128.00 | 132.00 | 132.00 | 3.94% | 414,105 |
| Aug 7, 2026 | 123.50 | 129.50 | 123.00 | 127.00 | 127.00 | 2.83% | 269,872 |
| Aug 6, 2026 | 123.00 | 124.00 | 120.00 | 123.50 | 123.50 | -0.40% | 339,879 |
| Aug 5, 2026 | 122.50 | 125.50 | 122.00 | 124.00 | 124.00 | 1.64% | 121,532 |
| Aug 4, 2026 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -2.40% | 202,772 |
| Aug 3, 2026 | 126.50 | 127.50 | 124.50 | 125.00 | 125.00 | -1.19% | 87,152 |
| Jul 31, 2026 | 123.50 | 130.00 | 123.50 | 126.50 | 126.50 | 3.27% | 205,643 |
| Jul 30, 2026 | 125.00 | 125.00 | 121.50 | 122.50 | 122.50 | -1.21% | 205,655 |
| Jul 29, 2026 | 125.00 | 126.50 | 122.00 | 124.00 | 124.00 | 0.40% | 257,916 |
| Jul 28, 2026 | 122.50 | 124.00 | 118.00 | 123.50 | 123.50 | 0.92% | 220,799 |
| Jul 27, 2026 | 128.00 | 128.50 | 126.00 | 128.00 | 122.38 | 0.79% | 238,405 |
| Jul 24, 2026 | 129.50 | 130.00 | 126.50 | 127.00 | 121.42 | -1.93% | 188,643 |
| Jul 23, 2026 | 132.50 | 132.50 | 127.50 | 129.50 | 123.81 | -1.15% | 282,830 |
| Jul 22, 2026 | 132.50 | 132.50 | 130.50 | 131.00 | 125.25 | -0.76% | 100,792 |
| Jul 21, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 126.20 | 2.33% | 152,638 |
| Jul 20, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 123.33 | 1.18% | 171,777 |
| Jul 17, 2026 | 130.00 | 130.50 | 126.50 | 127.50 | 121.90 | -2.67% | 245,483 |
| Jul 16, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 125.25 | - | 76,878 |
| Jul 15, 2026 | 133.50 | 133.50 | 130.00 | 131.00 | 125.25 | - | 132,473 |
| Jul 14, 2026 | 134.00 | 134.00 | 128.50 | 131.00 | 125.25 | -2.24% | 289,263 |
| Jul 13, 2026 | 134.00 | 136.50 | 132.50 | 134.00 | 128.11 | 1.13% | 291,293 |
| Jul 9, 2026 | 131.00 | 137.00 | 128.00 | 132.50 | 126.68 | 3.11% | 544,365 |