Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan
· Delayed Price · Currency is TWD 144.00
-10.00 (-6.49%)
At close: Mar 9, 2026
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 139,591 |
| Mar 5, 2026 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | 0.98% | 127,974 |
| 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 |
| Mar 2, 2026 | 158.00 | 165.00 | 157.50 | 158.00 | 158.00 | -1.25% | 469,013 |
| Feb 26, 2026 | 163.00 | 163.50 | 159.50 | 160.00 | 160.00 | -1.23% | 1,135,474 |
| Feb 25, 2026 | 161.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.25% | 449,649 |
| Feb 24, 2026 | 160.50 | 160.50 | 157.00 | 160.00 | 160.00 | -0.31% | 356,692 |
| Feb 23, 2026 | 157.00 | 162.00 | 154.50 | 160.50 | 160.50 | 3.55% | 508,036 |
| Feb 11, 2026 | 153.50 | 155.00 | 149.50 | 155.00 | 155.00 | 3.68% | 243,854 |
| Feb 10, 2026 | 143.00 | 149.50 | 143.00 | 149.50 | 149.50 | 4.55% | 142,282 |
| Feb 9, 2026 | 146.00 | 148.00 | 142.50 | 143.00 | 143.00 | -2.05% | 246,859 |
| Feb 6, 2026 | 150.50 | 150.50 | 145.00 | 146.00 | 146.00 | -2.99% | 328,988 |
| Feb 5, 2026 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | -1.63% | 135,223 |
| Feb 4, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.66% | 74,449 |
| Feb 3, 2026 | 152.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.66% | 84,854 |
| Feb 2, 2026 | 152.00 | 152.50 | 150.00 | 151.00 | 151.00 | -1.31% | 229,660 |
| Jan 30, 2026 | 156.50 | 156.50 | 151.50 | 153.00 | 153.00 | -2.24% | 382,036 |
| Jan 29, 2026 | 162.00 | 162.00 | 156.00 | 156.50 | 156.50 | -1.57% | 282,148 |
| Jan 28, 2026 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | -0.93% | 125,702 |
| Jan 27, 2026 | 159.00 | 163.50 | 158.50 | 160.50 | 160.50 | 0.94% | 386,889 |
| Jan 26, 2026 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 0.95% | 455,889 |
| Jan 23, 2026 | 159.00 | 161.00 | 157.50 | 157.50 | 157.50 | - | 124,980 |
| Jan 22, 2026 | 158.00 | 159.00 | 156.50 | 157.50 | 157.50 | 0.32% | 194,526 |
| Jan 21, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 253,821 |
| Jan 20, 2026 | 161.00 | 162.50 | 159.50 | 160.00 | 160.00 | -0.62% | 230,755 |
| Jan 19, 2026 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.13% | 280,482 |
| Jan 16, 2026 | 168.00 | 168.00 | 163.50 | 164.50 | 164.50 | -2.08% | 273,897 |
| Jan 15, 2026 | 169.50 | 171.50 | 165.50 | 168.00 | 168.00 | -0.59% | 264,860 |
| Jan 14, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.11% | 290,536 |
| Jan 13, 2026 | 170.00 | 172.50 | 163.00 | 165.50 | 165.50 | -1.49% | 519,653 |
| Jan 12, 2026 | 167.00 | 172.50 | 165.00 | 168.00 | 168.00 | -1.75% | 802,039 |
| Jan 9, 2026 | 169.50 | 173.00 | 165.50 | 171.00 | 171.00 | 0.88% | 1,111,047 |
| Jan 8, 2026 | 154.00 | 169.50 | 154.00 | 169.50 | 169.50 | 9.71% | 1,666,162 |
| Jan 7, 2026 | 154.50 | 154.50 | 153.00 | 154.50 | 154.50 | - | 129,287 |
| Jan 6, 2026 | 154.50 | 155.00 | 152.50 | 154.50 | 154.50 | 1.31% | 185,436 |
| Jan 5, 2026 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | -3.17% | 217,704 |
| Jan 2, 2026 | 157.00 | 157.50 | 153.50 | 157.50 | 157.50 | 1.61% | 159,791 |
| Dec 31, 2025 | 154.00 | 155.00 | 151.50 | 155.00 | 155.00 | 1.64% | 214,429 |
| Dec 30, 2025 | 156.50 | 156.50 | 151.00 | 152.50 | 152.50 | -2.24% | 256,692 |
| Dec 29, 2025 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 196,295 |
| Dec 26, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -0.63% | 158,380 |
| Dec 24, 2025 | 158.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.63% | 78,222 |
| Dec 23, 2025 | 158.00 | 160.50 | 158.00 | 159.00 | 159.00 | -0.93% | 120,333 |
| Dec 22, 2025 | 157.00 | 160.50 | 157.00 | 160.50 | 160.50 | 0.31% | 123,736 |
| Dec 19, 2025 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.31% | 118,803 |
| Dec 18, 2025 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | -0.31% | 102,739 |
| Dec 17, 2025 | 162.00 | 162.50 | 159.00 | 160.00 | 160.00 | -1.23% | 101,746 |
| Dec 16, 2025 | 159.50 | 162.50 | 157.50 | 162.00 | 162.00 | 0.31% | 394,954 |
| Dec 15, 2025 | 156.50 | 161.50 | 155.50 | 161.50 | 161.50 | 3.19% | 276,013 |
| Dec 12, 2025 | 159.00 | 159.00 | 155.00 | 156.50 | 156.50 | -1.57% | 242,270 |
| Dec 11, 2025 | 159.50 | 163.00 | 156.00 | 159.00 | 159.00 | 0.63% | 256,055 |
| Dec 10, 2025 | 158.00 | 159.50 | 156.00 | 158.00 | 158.00 | - | 181,574 |
| Dec 9, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -3.66% | 499,427 |
| Dec 8, 2025 | 166.50 | 166.50 | 162.50 | 164.00 | 164.00 | -1.50% | 166,862 |
| 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% | 656,732 |
| Dec 3, 2025 | 163.00 | 167.50 | 159.50 | 164.00 | 164.00 | 0.92% | 487,013 |
| 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 |