Dong Fang Offshore Co., Ltd. (TPE:7786)
Taiwan
· Delayed Price · Currency is TWD 133.00
+2.50 (1.92%)
At close: Apr 28, 2026
Dong Fang Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,572 |
| 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 |
| Mar 2, 2026 | 158.00 | 165.00 | 157.50 | 158.00 | 158.00 | -1.25% | 469,277 |
| 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% | 449,865 |
| Feb 24, 2026 | 160.50 | 160.50 | 157.00 | 160.00 | 160.00 | -0.31% | 357,772 |
| Feb 23, 2026 | 157.00 | 162.00 | 154.50 | 160.50 | 160.50 | 3.55% | 508,136 |
| 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% | 136,826 |
| Feb 4, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.66% | 75,203 |
| 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% | 386,896 |
| 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% | 273,904 |
| 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% | 803,139 |
| 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% | 124,358 |
| Dec 19, 2025 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.31% | 118,903 |
| Dec 18, 2025 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | -0.31% | 102,831 |
| 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 |