Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan · Delayed Price · Currency is TWD 131.00
-7.00 (-5.07%)
At close: May 14, 2026
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 132.00 | 134.50 | 125.00 | 131.00 | 131.00 | -5.07% | 903,002 |
| May 13, 2026 | 138.00 | 138.00 | 135.50 | 138.00 | 138.00 | -0.36% | 131,542 |
| May 12, 2026 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | -0.72% | 131,440 |
| May 11, 2026 | 142.00 | 142.00 | 138.00 | 139.50 | 139.50 | - | 183,419 |
| May 8, 2026 | 139.50 | 141.50 | 137.50 | 139.50 | 139.50 | 1.45% | 215,432 |
| May 7, 2026 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 1.85% | 135,095 |
| May 6, 2026 | 137.50 | 139.50 | 134.00 | 135.00 | 135.00 | 0.37% | 149,368 |
| May 5, 2026 | 136.00 | 136.00 | 133.00 | 134.50 | 134.50 | -1.10% | 126,514 |
| May 4, 2026 | 139.50 | 142.00 | 135.50 | 136.00 | 136.00 | -2.51% | 216,648 |
| Apr 30, 2026 | 133.50 | 143.00 | 133.50 | 139.50 | 139.50 | 4.89% | 447,728 |
| Apr 29, 2026 | 133.50 | 133.50 | 131.50 | 133.00 | 133.00 | - | 103,347 |
| Apr 28, 2026 | 130.50 | 134.50 | 130.00 | 133.00 | 133.00 | 1.92% | 146,258 |
| Apr 27, 2026 | 130.50 | 130.50 | 127.50 | 130.50 | 130.50 | - | 253,030 |
| Apr 24, 2026 | 132.50 | 133.50 | 129.00 | 130.50 | 130.50 | -1.14% | 223,507 |
| Apr 23, 2026 | 136.50 | 136.50 | 131.50 | 132.00 | 132.00 | -4.00% | 201,746 |
| Apr 22, 2026 | 139.00 | 139.00 | 136.50 | 137.50 | 137.50 | -0.72% | 101,872 |
| Apr 21, 2026 | 139.00 | 139.00 | 136.50 | 138.50 | 138.50 | 1.09% | 98,340 |
| Apr 20, 2026 | 138.00 | 138.00 | 134.50 | 137.00 | 137.00 | -0.72% | 242,380 |
| Apr 17, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -3.16% | 167,447 |
| Apr 16, 2026 | 137.00 | 144.00 | 137.00 | 142.50 | 142.50 | 4.01% | 211,862 |
| Apr 15, 2026 | 141.00 | 141.50 | 136.50 | 137.00 | 137.00 | -2.84% | 214,679 |
| Apr 14, 2026 | 147.00 | 147.00 | 140.50 | 141.00 | 141.00 | -0.35% | 385,823 |
| Apr 13, 2026 | 134.00 | 141.50 | 133.00 | 141.50 | 141.50 | 9.69% | 586,791 |
| Apr 10, 2026 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 198,532 |
| Apr 9, 2026 | 133.50 | 137.50 | 129.50 | 130.00 | 130.00 | 0.39% | 254,701 |
| Apr 8, 2026 | 133.50 | 133.50 | 128.50 | 129.50 | 129.50 | -0.38% | 189,060 |
| Apr 7, 2026 | 129.00 | 133.00 | 128.50 | 130.00 | 130.00 | 1.56% | 157,255 |
| Apr 2, 2026 | 130.50 | 130.50 | 127.50 | 128.00 | 128.00 | -3.03% | 166,253 |
| Apr 1, 2026 | 132.00 | 133.50 | 131.00 | 132.00 | 132.00 | 1.93% | 65,059 |
| Mar 31, 2026 | 131.00 | 133.50 | 129.00 | 129.50 | 129.50 | -2.26% | 167,062 |
| Mar 30, 2026 | 128.00 | 135.00 | 128.00 | 132.50 | 132.50 | 0.76% | 117,221 |
| Mar 27, 2026 | 128.00 | 133.50 | 128.00 | 131.50 | 131.50 | -0.38% | 99,012 |
| Mar 26, 2026 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -3.65% | 169,997 |
| Mar 25, 2026 | 131.00 | 138.00 | 129.00 | 137.00 | 137.00 | 6.20% | 274,714 |
| Mar 24, 2026 | 134.00 | 134.00 | 125.50 | 129.00 | 129.00 | 0.39% | 226,812 |
| Mar 23, 2026 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -5.86% | 493,624 |
| Mar 20, 2026 | 139.00 | 139.00 | 136.50 | 136.50 | 136.50 | -2.15% | 240,260 |
| Mar 19, 2026 | 144.00 | 144.00 | 138.50 | 139.50 | 139.50 | -3.13% | 454,583 |
| Mar 18, 2026 | 148.00 | 148.50 | 144.00 | 144.00 | 144.00 | -1.37% | 287,908 |
| Mar 17, 2026 | 144.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.74% | 147,290 |
| Mar 16, 2026 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | -1.03% | 215,666 |
| Mar 13, 2026 | 150.50 | 151.00 | 145.00 | 145.00 | 145.00 | -3.33% | 380,514 |
| Mar 12, 2026 | 149.50 | 154.00 | 149.50 | 150.00 | 150.00 | - | 203,150 |
| Mar 11, 2026 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 2.74% | 219,757 |
| Mar 10, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 1.39% | 148,178 |
| Mar 9, 2026 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | -6.49% | 531,182 |
| Mar 6, 2026 | 154.00 | 155.50 | 152.00 | 154.00 | 154.00 | - | 139,684 |
| Mar 5, 2026 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | 0.98% | 128,385 |
| Mar 4, 2026 | 158.00 | 158.00 | 151.00 | 152.50 | 152.50 | -3.48% | 303,083 |
| Mar 3, 2026 | 157.00 | 159.50 | 156.00 | 158.00 | 158.00 | - | 273,882 |