Dong Fang Offshore Co., Ltd. (TPEX:7786)
Taiwan · Delayed Price · Currency is TWD 219.50
+4.00 (1.86%)
At close: Oct 31, 2025
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | -0.36% | 240,302 |
| Sep 17, 2025 | 281.00 | 282.00 | 275.00 | 276.00 | 276.00 | -0.90% | 307,361 |
| Sep 16, 2025 | 273.50 | 280.50 | 273.50 | 278.50 | 278.50 | 1.64% | 213,971 |
| Sep 15, 2025 | 279.50 | 279.50 | 273.50 | 274.00 | 274.00 | -1.62% | 206,351 |
| Sep 12, 2025 | 279.00 | 281.50 | 277.00 | 278.50 | 278.50 | 0.18% | 126,350 |
| Sep 11, 2025 | 277.50 | 290.00 | 276.50 | 278.00 | 278.00 | -0.18% | 411,205 |
| Sep 10, 2025 | 278.00 | 281.00 | 277.00 | 278.50 | 276.50 | -0.36% | 229,604 |
| Sep 9, 2025 | 279.50 | 282.50 | 275.00 | 279.50 | 277.49 | -0.71% | 241,625 |
| Sep 8, 2025 | 282.00 | 283.50 | 279.50 | 281.50 | 279.48 | -0.18% | 155,429 |
| Sep 5, 2025 | 277.50 | 286.00 | 276.50 | 282.00 | 279.98 | 0.71% | 257,657 |
| Sep 4, 2025 | 283.00 | 286.00 | 277.50 | 280.00 | 277.99 | -1.41% | 296,873 |
| Sep 3, 2025 | 274.50 | 285.00 | 274.00 | 284.00 | 281.96 | 3.27% | 511,460 |
| Sep 2, 2025 | 278.00 | 278.00 | 273.00 | 275.00 | 273.03 | -0.18% | 146,549 |
| Sep 1, 2025 | 271.00 | 278.00 | 271.00 | 275.50 | 273.52 | 0.55% | 311,424 |
| Aug 29, 2025 | 273.50 | 275.50 | 272.00 | 274.00 | 272.03 | - | 272,463 |
| Aug 28, 2025 | 278.50 | 278.50 | 271.50 | 274.00 | 272.03 | -1.26% | 348,835 |
| Aug 27, 2025 | 279.00 | 280.00 | 275.00 | 277.50 | 275.51 | -0.89% | 394,904 |
| Aug 26, 2025 | 287.50 | 287.50 | 278.50 | 280.00 | 277.99 | -2.61% | 527,929 |
| Aug 25, 2025 | 280.00 | 293.00 | 280.00 | 287.50 | 285.44 | 2.31% | 377,562 |
| Aug 22, 2025 | 287.50 | 287.50 | 279.00 | 281.00 | 278.98 | -1.40% | 276,682 |
| Aug 21, 2025 | 286.00 | 289.50 | 280.50 | 285.00 | 282.95 | 0.88% | 269,049 |
| Aug 20, 2025 | 294.00 | 294.00 | 276.00 | 282.50 | 280.47 | -2.92% | 788,521 |
| Aug 19, 2025 | 286.50 | 296.00 | 284.00 | 291.00 | 288.91 | 2.83% | 855,539 |