Dong Fang Offshore Co., Ltd. (TPEX:7786)
Taiwan · Delayed Price · Currency is TWD 275.00
+0.50 (0.18%)
At close: Sep 19, 2025
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 276.49 | -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 | 279.47 | -0.18% | 155,429 |
| Sep 5, 2025 | 277.50 | 286.00 | 276.50 | 282.00 | 279.97 | 0.71% | 257,657 |
| Sep 4, 2025 | 283.00 | 286.00 | 277.50 | 280.00 | 277.98 | -1.41% | 296,873 |
| Sep 3, 2025 | 274.50 | 285.00 | 274.00 | 284.00 | 281.95 | 3.27% | 511,460 |
| Sep 2, 2025 | 278.00 | 278.00 | 273.00 | 275.00 | 273.02 | -0.18% | 146,549 |
| Sep 1, 2025 | 271.00 | 278.00 | 271.00 | 275.50 | 273.51 | 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 | 275.50 | -0.89% | 394,904 |
| Aug 26, 2025 | 287.50 | 287.50 | 278.50 | 280.00 | 277.98 | -2.61% | 527,929 |
| Aug 25, 2025 | 280.00 | 293.00 | 280.00 | 287.50 | 285.43 | 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 | 280.46 | -2.92% | 788,521 |
| Aug 19, 2025 | 286.50 | 296.00 | 284.00 | 291.00 | 288.90 | 2.83% | 855,539 |
| Aug 18, 2025 | 265.00 | 283.00 | 265.00 | 283.00 | 280.96 | 7.20% | 1,283,167 |
| Aug 15, 2025 | 264.00 | 265.50 | 261.00 | 264.00 | 262.10 | -0.56% | 299,849 |
| Aug 14, 2025 | 264.00 | 265.50 | 262.00 | 265.50 | 263.59 | - | 189,228 |
| Aug 13, 2025 | 263.00 | 268.00 | 259.50 | 265.50 | 263.59 | 0.57% | 449,536 |
| Aug 12, 2025 | 268.00 | 269.00 | 262.50 | 264.00 | 262.10 | -1.12% | 308,945 |
| Aug 11, 2025 | 272.50 | 272.50 | 255.00 | 267.00 | 265.08 | -1.11% | 885,571 |
| Aug 8, 2025 | 266.00 | 272.00 | 262.50 | 270.00 | 268.05 | 2.27% | 750,625 |
| Aug 7, 2025 | 271.00 | 271.00 | 262.00 | 264.00 | 262.10 | - | 764,944 |
| Aug 6, 2025 | 259.00 | 268.00 | 258.00 | 264.00 | 262.10 | 1.93% | 722,601 |
| Aug 5, 2025 | 259.50 | 263.50 | 257.50 | 259.00 | 257.13 | 0.78% | 377,036 |
| Aug 4, 2025 | 258.00 | 261.00 | 251.50 | 257.00 | 255.15 | -0.39% | 196,479 |
| Aug 1, 2025 | 258.00 | 261.50 | 252.50 | 258.00 | 256.14 | -0.19% | 387,990 |
| Jul 31, 2025 | 254.50 | 261.00 | 254.50 | 258.50 | 256.64 | 2.17% | 455,288 |
| Jul 30, 2025 | 242.00 | 253.50 | 242.00 | 253.00 | 251.18 | 4.98% | 444,014 |
| Jul 29, 2025 | 239.50 | 242.00 | 237.50 | 241.00 | 239.26 | - | 186,004 |
| Jul 28, 2025 | 244.50 | 244.50 | 238.00 | 241.00 | 239.26 | -1.23% | 331,251 |
| Jul 25, 2025 | 248.50 | 248.50 | 242.00 | 244.00 | 242.24 | -1.81% | 241,230 |
| Jul 24, 2025 | 249.50 | 251.00 | 248.00 | 248.50 | 246.71 | - | 80,770 |
| Jul 23, 2025 | 244.00 | 251.00 | 242.00 | 248.50 | 246.71 | 2.26% | 207,458 |
| Jul 22, 2025 | 252.50 | 255.00 | 239.00 | 243.00 | 241.25 | -4.33% | 787,404 |
| Jul 21, 2025 | 257.00 | 258.00 | 252.50 | 254.00 | 252.17 | -1.17% | 184,797 |
| Jul 18, 2025 | 256.50 | 258.00 | 255.00 | 257.00 | 255.15 | 0.78% | 196,760 |
| Jul 17, 2025 | 255.50 | 257.00 | 253.00 | 255.00 | 253.16 | -0.39% | 128,979 |
| Jul 16, 2025 | 255.00 | 257.50 | 253.00 | 256.00 | 254.16 | 0.99% | 176,689 |
| Jul 15, 2025 | 260.00 | 262.00 | 251.50 | 253.50 | 251.67 | -3.24% | 577,770 |
| Jul 14, 2025 | 260.00 | 265.00 | 260.00 | 262.00 | 260.11 | -0.38% | 267,686 |