Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan
· Delayed Price · Currency is TWD 166.50
-1.00 (-0.60%)
At close: Dec 5, 2025
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.50 | 168.50 | 165.00 | 166.50 | 166.50 | -0.60% | 352,487 |
| Dec 4, 2025 | 165.50 | 170.00 | 165.00 | 167.50 | 167.50 | 2.13% | 648,620 |
| Dec 3, 2025 | 163.00 | 167.50 | 159.50 | 164.00 | 164.00 | 0.92% | 486,677 |
| Dec 2, 2025 | 157.00 | 163.50 | 156.50 | 162.50 | 162.50 | 4.17% | 376,216 |
| Dec 1, 2025 | 161.00 | 161.00 | 154.50 | 156.00 | 156.00 | -2.50% | 509,892 |
| Nov 28, 2025 | 162.00 | 162.50 | 158.50 | 160.00 | 160.00 | -0.93% | 235,800 |
| Nov 27, 2025 | 166.00 | 167.00 | 161.50 | 161.50 | 161.50 | -2.71% | 333,971 |
| Nov 26, 2025 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | -1.78% | 298,798 |
| Nov 25, 2025 | 165.00 | 169.50 | 163.00 | 169.00 | 169.00 | 2.11% | 887,867 |
| Nov 24, 2025 | 161.00 | 166.00 | 160.00 | 165.50 | 165.50 | 3.12% | 911,897 |
| Nov 21, 2025 | 151.00 | 160.50 | 149.50 | 160.50 | 160.50 | 4.56% | 1,123,600 |
| Nov 20, 2025 | 157.50 | 158.00 | 153.50 | 153.50 | 153.50 | -1.29% | 550,347 |
| Nov 19, 2025 | 151.50 | 157.00 | 151.50 | 155.50 | 155.50 | 3.32% | 818,793 |
| Nov 18, 2025 | 159.00 | 159.50 | 150.50 | 150.50 | 150.50 | -22.82% | 2,935,372 |
| Nov 17, 2025 | 189.50 | 198.00 | 186.00 | 195.00 | 195.00 | 2.36% | 583,963 |
| Nov 14, 2025 | 180.00 | 195.00 | 179.00 | 190.50 | 190.50 | 3.81% | 280,692 |
| Nov 13, 2025 | 198.00 | 200.00 | 179.00 | 183.50 | 183.50 | -5.66% | 575,250 |
| Nov 12, 2025 | 198.00 | 198.00 | 194.00 | 194.50 | 194.50 | - | 182,639 |
| Nov 11, 2025 | 189.00 | 199.00 | 187.50 | 194.50 | 194.50 | 2.91% | 203,123 |
| Nov 10, 2025 | 199.50 | 199.50 | 187.50 | 189.00 | 189.00 | -2.58% | 300,269 |
| Nov 7, 2025 | 204.00 | 208.00 | 190.50 | 194.00 | 194.00 | -7.62% | 713,880 |
| Nov 6, 2025 | 211.00 | 212.00 | 204.50 | 210.00 | 210.00 | -2.55% | 396,219 |
| Nov 5, 2025 | 215.00 | 219.00 | 205.50 | 215.50 | 215.50 | -2.05% | 910,394 |
| Nov 4, 2025 | 220.00 | 221.00 | 208.00 | 220.00 | 220.00 | -2.22% | 384,591 |
| Nov 3, 2025 | 220.00 | 225.00 | 216.00 | 225.00 | 225.00 | 1.35% | 178,851 |
| 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 | 279.97 | 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 |
| Aug 18, 2025 | 265.00 | 283.00 | 265.00 | 283.00 | 280.97 | 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 | 268.06 | 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 | 257.14 | 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 | 256.15 | -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 | 239.27 | - | 186,004 |
| Jul 28, 2025 | 244.50 | 244.50 | 238.00 | 241.00 | 239.27 | -1.23% | 331,251 |
| Jul 25, 2025 | 248.50 | 248.50 | 242.00 | 244.00 | 242.25 | -1.81% | 241,230 |
| Jul 24, 2025 | 249.50 | 251.00 | 248.00 | 248.50 | 246.72 | - | 80,770 |
| Jul 23, 2025 | 244.00 | 251.00 | 242.00 | 248.50 | 246.72 | 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 | 252.18 | -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 | 253.17 | -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 | 251.68 | -3.24% | 577,770 |