Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan · Delayed Price · Currency is TWD 127.00
+3.50 (2.83%)
At close: Aug 7, 2026
Dong Fang Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 122.50 | 129.00 | 122.00 | 128.50 | 122.86 | 4.90% | 316,290 |
| Jul 7, 2026 | 126.50 | 126.50 | 122.00 | 122.50 | 117.12 | -1.21% | 205,425 |
| Jul 6, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 118.55 | -1.59% | 185,678 |
| Jul 3, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 120.47 | 2.44% | 353,840 |
| Jul 2, 2026 | 122.00 | 124.50 | 121.50 | 123.00 | 117.60 | 1.23% | 185,795 |
| Jul 1, 2026 | 124.50 | 124.50 | 121.50 | 121.50 | 116.16 | -1.22% | 163,119 |
| Jun 30, 2026 | 123.50 | 126.00 | 122.50 | 123.00 | 117.60 | - | 199,844 |
| Jun 29, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 117.60 | -1.60% | 110,262 |
| Jun 26, 2026 | 125.50 | 129.00 | 123.00 | 125.00 | 119.51 | -1.19% | 297,437 |
| Jun 25, 2026 | 125.50 | 129.00 | 125.00 | 126.50 | 120.94 | 1.20% | 191,126 |
| Jun 24, 2026 | 127.00 | 127.00 | 123.50 | 125.00 | 119.51 | -1.19% | 174,683 |
| Jun 23, 2026 | 129.00 | 129.00 | 125.00 | 126.50 | 120.94 | - | 166,445 |
| Jun 22, 2026 | 130.00 | 130.00 | 126.00 | 126.50 | 120.94 | -2.69% | 182,849 |
| Jun 18, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 124.29 | 0.78% | 205,317 |
| Jun 17, 2026 | 129.00 | 130.50 | 127.50 | 129.00 | 123.33 | - | 252,091 |
| Jun 16, 2026 | 128.50 | 130.00 | 125.00 | 129.00 | 123.33 | 1.57% | 310,827 |
| Jun 15, 2026 | 129.00 | 130.00 | 126.50 | 127.00 | 121.42 | - | 128,439 |
| Jun 12, 2026 | 133.00 | 134.50 | 125.50 | 127.00 | 121.42 | -2.31% | 416,429 |
| Jun 11, 2026 | 126.00 | 132.50 | 122.00 | 130.00 | 124.29 | 7.88% | 949,428 |
| Jun 10, 2026 | 120.50 | 123.00 | 119.00 | 120.50 | 115.21 | - | 195,206 |
| Jun 9, 2026 | 119.50 | 122.50 | 119.00 | 120.50 | 115.21 | 0.42% | 215,170 |
| Jun 8, 2026 | 115.50 | 123.50 | 115.50 | 120.00 | 114.73 | -4.00% | 323,576 |
| Jun 5, 2026 | 121.50 | 133.00 | 121.50 | 125.00 | 119.51 | 2.88% | 670,502 |
| Jun 4, 2026 | 123.50 | 124.50 | 120.50 | 121.50 | 116.16 | -2.02% | 393,667 |
| Jun 3, 2026 | 114.50 | 125.00 | 113.00 | 124.00 | 118.55 | 8.77% | 964,656 |
| Jun 2, 2026 | 115.00 | 115.50 | 113.00 | 114.00 | 108.99 | -0.87% | 340,762 |
| Jun 1, 2026 | 118.50 | 118.50 | 114.00 | 115.00 | 109.95 | -2.95% | 432,780 |
| May 29, 2026 | 116.00 | 120.00 | 116.00 | 118.50 | 113.30 | 3.49% | 294,126 |
| May 28, 2026 | 118.50 | 120.00 | 114.00 | 114.50 | 109.47 | -2.14% | 316,933 |
| May 27, 2026 | 118.00 | 123.00 | 117.00 | 117.00 | 111.86 | 0.43% | 182,957 |