OFCO Industrial Corporation (TPEX:5011)
Taiwan
· Delayed Price · Currency is TWD 14.10
+0.45 (3.30%)
Apr 29, 2026, 1:30 PM CST
OFCO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 14.25 | 13.70 | 14.10 | 14.10 | 3.30% | 228,729 |
| Apr 28, 2026 | 13.55 | 13.75 | 13.50 | 13.65 | 13.65 | 1.11% | 117,897 |
| Apr 27, 2026 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | -2.88% | 286,670 |
| Apr 24, 2026 | 14.30 | 14.35 | 13.85 | 13.90 | 13.90 | -2.46% | 253,495 |
| Apr 23, 2026 | 14.75 | 14.85 | 14.10 | 14.25 | 14.25 | -3.06% | 461,873 |
| Apr 22, 2026 | 14.90 | 15.05 | 14.60 | 14.70 | 14.70 | 0.68% | 318,767 |
| Apr 21, 2026 | 14.60 | 14.75 | 14.30 | 14.60 | 14.60 | 1.74% | 252,914 |
| Apr 20, 2026 | 14.65 | 14.75 | 14.30 | 14.35 | 14.35 | -2.05% | 377,341 |
| Apr 17, 2026 | 15.00 | 15.30 | 14.50 | 14.65 | 14.65 | -2.33% | 1,044,377 |
| Apr 16, 2026 | 13.65 | 15.00 | 13.10 | 15.00 | 15.00 | 9.89% | 1,647,738 |
| Apr 15, 2026 | 13.20 | 13.80 | 13.20 | 13.65 | 13.65 | 3.02% | 686,228 |
| Apr 14, 2026 | 13.15 | 13.40 | 13.10 | 13.25 | 13.25 | 0.76% | 355,266 |
| Apr 13, 2026 | 13.10 | 13.35 | 13.00 | 13.15 | 13.15 | 0.38% | 261,952 |
| Apr 10, 2026 | 13.45 | 13.50 | 13.10 | 13.10 | 13.10 | -1.87% | 278,709 |
| Apr 9, 2026 | 13.25 | 13.45 | 13.20 | 13.35 | 13.35 | 1.91% | 131,185 |
| Apr 8, 2026 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 259,276 |
| Apr 7, 2026 | 13.10 | 13.40 | 12.80 | 12.85 | 12.85 | -2.28% | 395,811 |
| Apr 2, 2026 | 13.25 | 13.50 | 13.10 | 13.15 | 13.15 | -0.38% | 81,807 |
| Apr 1, 2026 | 13.55 | 13.65 | 13.10 | 13.20 | 13.20 | -0.75% | 199,430 |
| Mar 31, 2026 | 13.80 | 14.00 | 13.30 | 13.30 | 13.30 | -2.21% | 316,629 |
| Mar 30, 2026 | 13.70 | 14.25 | 13.55 | 13.60 | 13.60 | 0.37% | 285,770 |
| Mar 27, 2026 | 13.85 | 13.90 | 13.55 | 13.55 | 13.55 | -2.87% | 336,362 |
| Mar 26, 2026 | 14.00 | 14.35 | 13.95 | 13.95 | 13.95 | 0.36% | 219,736 |
| Mar 25, 2026 | 14.20 | 14.30 | 13.85 | 13.90 | 13.90 | 0.36% | 409,006 |
| Mar 24, 2026 | 14.40 | 14.45 | 13.85 | 13.85 | 13.85 | -1.77% | 484,797 |
| Mar 23, 2026 | 15.20 | 16.30 | 14.10 | 14.10 | 14.10 | -6.93% | 1,071,753 |
| Mar 20, 2026 | 13.90 | 15.15 | 13.90 | 15.15 | 15.15 | 9.78% | 593,033 |
| Mar 19, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -1.78% | 247,807 |
| Mar 18, 2026 | 14.05 | 14.25 | 14.00 | 14.05 | 14.05 | - | 214,517 |
| Mar 17, 2026 | 14.00 | 14.30 | 14.00 | 14.05 | 14.05 | 0.36% | 219,403 |
| Mar 16, 2026 | 14.30 | 14.40 | 13.95 | 14.00 | 14.00 | -2.10% | 323,702 |
| Mar 13, 2026 | 14.05 | 14.75 | 14.05 | 14.30 | 14.30 | 1.78% | 387,684 |
| Mar 12, 2026 | 14.15 | 14.50 | 13.85 | 14.05 | 14.05 | -5.07% | 997,648 |
| Mar 11, 2026 | 15.60 | 15.65 | 14.60 | 14.80 | 14.80 | -2.95% | 693,281 |
| Mar 10, 2026 | 14.25 | 15.70 | 14.25 | 15.25 | 15.25 | 3.39% | 865,998 |
| 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 |