OFCO Industrial Corporation (TPEX:5011)
Taiwan
· Delayed Price · Currency is TWD 15.25
+0.50 (3.39%)
Mar 10, 2026, 1:30 PM CST
OFCO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.10 | 14.25 | 14.75 | 14.75 | -5.45% | 653,951 |
| Mar 6, 2026 | 16.35 | 16.35 | 15.30 | 15.60 | 15.60 | -6.59% | 1,364,039 |
| Mar 5, 2026 | 17.60 | 17.60 | 16.00 | 16.70 | 16.70 | 4.37% | 4,871,092 |
| Mar 4, 2026 | 15.60 | 16.00 | 15.50 | 16.00 | 16.00 | 9.97% | 1,163,283 |
| Mar 3, 2026 | 13.30 | 14.55 | 13.25 | 14.55 | 14.55 | 9.81% | 1,236,674 |
| Mar 2, 2026 | 12.95 | 13.80 | 12.80 | 13.25 | 13.25 | -0.38% | 925,314 |
| Feb 26, 2026 | 12.25 | 13.30 | 12.25 | 13.30 | 13.30 | 9.92% | 596,303 |
| Feb 25, 2026 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | -0.41% | 216,269 |
| Feb 24, 2026 | 12.20 | 12.25 | 12.05 | 12.15 | 12.15 | -0.41% | 160,799 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 145,465 |
| Feb 11, 2026 | 11.95 | 12.50 | 11.85 | 12.30 | 12.30 | 4.24% | 340,331 |
| Feb 10, 2026 | 11.55 | 12.00 | 11.50 | 11.80 | 11.80 | 1.29% | 121,664 |
| Feb 9, 2026 | 11.75 | 11.80 | 11.50 | 11.65 | 11.65 | -0.85% | 114,664 |
| Feb 6, 2026 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | -1.26% | 69,881 |
| Feb 5, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | -0.42% | 85,693 |
| Feb 4, 2026 | 11.85 | 12.10 | 11.85 | 11.95 | 11.95 | 0.42% | 139,436 |
| Feb 3, 2026 | 12.05 | 12.75 | 11.85 | 11.90 | 11.90 | -1.24% | 192,619 |
| Feb 2, 2026 | 12.60 | 12.60 | 12.00 | 12.05 | 12.05 | -4.74% | 335,413 |
| Jan 30, 2026 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -0.78% | 198,909 |
| Jan 29, 2026 | 13.05 | 13.35 | 12.75 | 12.75 | 12.75 | -1.54% | 346,738 |
| Jan 28, 2026 | 12.75 | 13.05 | 12.65 | 12.95 | 12.95 | 0.78% | 206,191 |
| Jan 27, 2026 | 12.65 | 13.10 | 12.65 | 12.85 | 12.85 | 1.58% | 333,107 |
| Jan 26, 2026 | 12.95 | 12.95 | 12.35 | 12.65 | 12.65 | -2.32% | 344,077 |
| Jan 23, 2026 | 13.30 | 13.30 | 12.85 | 12.95 | 12.95 | -2.63% | 429,547 |
| Jan 22, 2026 | 13.15 | 13.35 | 13.00 | 13.30 | 13.30 | 1.14% | 365,781 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.15 | 13.15 | 13.15 | -5.40% | 712,809 |
| Jan 20, 2026 | 13.15 | 13.90 | 13.10 | 13.90 | 13.90 | 4.91% | 831,569 |
| Jan 19, 2026 | 13.20 | 13.60 | 12.95 | 13.25 | 13.25 | -2.21% | 1,239,616 |
| Jan 16, 2026 | 13.30 | 14.20 | 13.00 | 13.55 | 13.55 | 0.37% | 2,027,830 |
| Jan 15, 2026 | 13.50 | 13.50 | 12.70 | 13.50 | 13.50 | 9.76% | 4,314,430 |
| Jan 14, 2026 | 12.20 | 12.30 | 11.80 | 12.30 | 12.30 | 9.82% | 855,363 |
| Jan 13, 2026 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | 9.80% | 1,377,712 |
| Jan 12, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 215,846 |
| Jan 9, 2026 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 91,383 |
| Jan 8, 2026 | 10.75 | 10.80 | 10.40 | 10.50 | 10.50 | -2.33% | 351,692 |
| Jan 7, 2026 | 9.82 | 10.75 | 9.81 | 10.75 | 10.75 | 9.58% | 576,663 |
| Jan 6, 2026 | 9.81 | 9.84 | 9.80 | 9.81 | 9.81 | -0.30% | 181,017 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.78 | 9.84 | 9.84 | -1.60% | 963,408 |
| Jan 2, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -0.50% | 140,230 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | - | 113,338 |
| Dec 30, 2025 | 10.10 | 10.25 | 10.05 | 10.05 | 10.05 | - | 80,738 |
| Dec 29, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | - | 109,903 |
| Dec 26, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 104,394 |
| Dec 24, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | - | 77,052 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 289,199 |
| Dec 22, 2025 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | - | 63,154 |
| Dec 19, 2025 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -1.45% | 257,802 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 54,220 |
| Dec 17, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 1.45% | 45,504 |
| Dec 16, 2025 | 10.40 | 10.55 | 10.35 | 10.35 | 10.35 | -0.96% | 168,547 |
| Dec 15, 2025 | 10.45 | 10.50 | 10.20 | 10.45 | 10.45 | -0.48% | 163,845 |
| Dec 12, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 43,032 |
| Dec 11, 2025 | 10.55 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 109,564 |
| Dec 10, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | -0.47% | 103,629 |
| Dec 9, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 46,166 |
| Dec 8, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 76,275 |
| Dec 5, 2025 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | - | 56,065 |
| Dec 4, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.40% | 35,170 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 21,442 |
| Dec 2, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | - | 41,808 |
| Dec 1, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 6,485 |
| Nov 28, 2025 | 10.45 | 11.00 | 10.40 | 10.55 | 10.55 | 2.43% | 85,352 |
| Nov 27, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.48% | 293,490 |
| Nov 26, 2025 | 10.30 | 10.45 | 10.05 | 10.15 | 10.15 | - | 135,405 |
| Nov 25, 2025 | 10.20 | 10.35 | 10.05 | 10.15 | 10.15 | 0.50% | 109,638 |
| Nov 24, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | 0.50% | 32,026 |
| Nov 21, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 71,948 |
| Nov 20, 2025 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | - | 57,600 |
| Nov 19, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | -1.46% | 106,163 |
| Nov 18, 2025 | 10.10 | 10.65 | 10.10 | 10.30 | 10.30 | 3.00% | 162,080 |
| Nov 17, 2025 | 10.65 | 10.65 | 10.00 | 10.00 | 10.00 | -6.10% | 284,556 |
| Nov 14, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 65,453 |
| Nov 13, 2025 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 0.93% | 120,503 |
| Nov 12, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 91,159 |
| Nov 11, 2025 | 10.55 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 97,907 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -3.62% | 175,573 |
| Nov 7, 2025 | 11.25 | 11.25 | 10.95 | 11.05 | 10.85 | 0.45% | 120,436 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.95 | 11.00 | 10.80 | -0.45% | 57,534 |
| Nov 5, 2025 | 10.80 | 11.20 | 10.80 | 11.05 | 10.85 | 0.91% | 446,010 |
| Nov 4, 2025 | 11.05 | 11.25 | 10.95 | 10.95 | 10.75 | -0.90% | 58,997 |
| Nov 3, 2025 | 11.00 | 11.25 | 11.00 | 11.05 | 10.85 | 0.45% | 59,324 |
| Oct 31, 2025 | 11.10 | 11.15 | 10.95 | 11.00 | 10.80 | -0.90% | 95,736 |
| Oct 30, 2025 | 11.35 | 11.50 | 11.10 | 11.10 | 10.90 | -1.77% | 184,218 |
| Oct 29, 2025 | 11.20 | 11.30 | 11.15 | 11.30 | 11.10 | 0.89% | 59,504 |
| Oct 28, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.00 | - | 70,152 |
| Oct 27, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.00 | 0.45% | 145,743 |
| Oct 23, 2025 | 11.05 | 11.25 | 11.00 | 11.15 | 10.95 | 1.36% | 139,387 |
| Oct 22, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 10.80 | 0.92% | 96,644 |
| Oct 21, 2025 | 10.85 | 10.95 | 10.80 | 10.90 | 10.70 | 0.46% | 105,159 |
| Oct 20, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.65 | -1.36% | 79,348 |
| Oct 17, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.80 | 0.92% | 208,153 |
| Oct 16, 2025 | 11.00 | 11.15 | 10.90 | 10.90 | 10.70 | - | 94,416 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.85 | 10.90 | 10.70 | 0.46% | 69,424 |
| Oct 14, 2025 | 10.80 | 11.00 | 10.70 | 10.85 | 10.65 | - | 76,258 |
| Oct 13, 2025 | 10.70 | 10.90 | 10.60 | 10.85 | 10.65 | -0.46% | 66,404 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.75 | 10.90 | 10.70 | -2.24% | 307,731 |
| Oct 8, 2025 | 11.15 | 11.30 | 11.15 | 11.15 | 10.95 | - | 100,928 |
| Oct 7, 2025 | 10.95 | 11.15 | 10.95 | 11.15 | 10.95 | 1.83% | 131,508 |
| Oct 3, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.75 | - | 126,310 |
| Oct 2, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | 10.75 | 0.92% | 116,471 |