OFCO Industrial Corporation 5011
TPEX · Taiwan · Producer Manufacturing
TWD 20.45+1.85 (+9.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.45 | +9.95% | TWD 18.55 | TWD 20.45 | TWD 18.50 | 1.11M |
| 2026-10-01 | TWD 18.60 | -1.06% | TWD 18.90 | TWD 18.90 | TWD 18.45 | 115.00K |
| 2026-09-30 | TWD 18.80 | +0.27% | TWD 18.90 | TWD 19.25 | TWD 18.80 | 281.01K |
| 2026-09-29 | TWD 18.75 | +2.46% | TWD 18.40 | TWD 18.90 | TWD 18.35 | 183.00K |
| 2026-09-24 | TWD 18.30 | +0.55% | TWD 18.25 | TWD 18.30 | TWD 18.15 | 142.00K |
| 2026-09-23 | TWD 18.20 | +1.68% | TWD 18.00 | TWD 18.90 | TWD 18.00 | 389.00K |
| 2026-09-22 | TWD 17.90 | -1.10% | TWD 18.25 | TWD 18.80 | TWD 17.90 | 319.00K |
| 2026-09-21 | TWD 18.10 | +0.28% | TWD 18.10 | TWD 18.20 | TWD 18.00 | 126.58K |
| 2026-09-18 | TWD 18.05 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 17.85 | 212.00K |
| 2026-09-17 | TWD 18.05 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.05 | 80.00K |
| 2026-09-16 | TWD 18.05 | +1.12% | TWD 18.15 | TWD 18.15 | TWD 17.85 | 90.00K |
| 2026-09-15 | TWD 17.85 | -1.38% | TWD 18.30 | TWD 18.30 | TWD 17.85 | 153.01K |
| 2026-09-14 | TWD 18.10 | -1.09% | TWD 18.30 | TWD 18.30 | TWD 18.10 | 83.03K |
| 2026-09-11 | TWD 18.30 | -1.08% | TWD 18.60 | TWD 18.60 | TWD 18.30 | 101.30K |
| 2026-09-10 | TWD 18.50 | +0.82% | TWD 18.40 | TWD 18.60 | TWD 18.30 | 139.00K |
| 2026-09-09 | TWD 18.35 | 0.00% | TWD 18.55 | TWD 18.65 | TWD 18.35 | 149.00K |
| 2026-09-08 | TWD 18.35 | +0.55% | TWD 18.25 | TWD 18.50 | TWD 18.05 | 339.00K |
| 2026-09-07 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.00 | 111.00K |
| 2026-09-04 | TWD 18.25 | -1.08% | TWD 18.45 | TWD 18.45 | TWD 18.10 | 73.01K |
| 2026-09-03 | TWD 18.45 | 0.00% | TWD 18.55 | TWD 18.60 | TWD 18.25 | 137.00K |
| 2026-09-02 | TWD 18.45 | +0.82% | TWD 18.20 | TWD 18.45 | TWD 18.10 | 168.00K |
| 2026-09-01 | TWD 18.30 | +1.67% | TWD 18.25 | TWD 18.70 | TWD 18.25 | 201.00K |
| 2026-08-31 | TWD 18.00 | -3.49% | TWD 18.65 | TWD 18.65 | TWD 18.00 | 430.37K |
| 2026-08-28 | TWD 18.65 | -2.61% | TWD 19.80 | TWD 19.80 | TWD 18.60 | 299.00K |
| 2026-08-27 | TWD 19.15 | 0.00% | TWD 18.65 | TWD 19.30 | TWD 18.30 | 501.02K |
| 2026-08-26 | TWD 19.15 | +9.74% | TWD 17.75 | TWD 19.15 | TWD 17.65 | 543.00K |
| 2026-08-25 | TWD 17.45 | -1.41% | TWD 17.55 | TWD 17.65 | TWD 17.25 | 77.00K |
| 2026-08-24 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.75 | TWD 17.55 | 63.00K |
| 2026-08-21 | TWD 17.70 | +0.85% | TWD 17.60 | TWD 18.00 | TWD 17.40 | 106.11K |
| 2026-08-20 | TWD 17.55 | +1.45% | TWD 17.45 | TWD 17.55 | TWD 17.35 | 44.12K |
| 2026-08-19 | TWD 17.30 | -2.26% | TWD 17.70 | TWD 17.70 | TWD 17.30 | 131.14K |
| 2026-08-18 | TWD 17.70 | -1.12% | TWD 17.90 | TWD 17.90 | TWD 17.55 | 192.23K |
| 2026-08-17 | TWD 17.90 | -0.28% | TWD 18.00 | TWD 18.10 | TWD 17.90 | 94.02K |
| 2026-08-14 | TWD 17.95 | -2.97% | TWD 18.25 | TWD 18.30 | TWD 17.65 | 246.00K |
| 2026-08-13 | TWD 18.50 | +0.54% | TWD 18.60 | TWD 19.15 | TWD 18.35 | 365.04K |
| 2026-08-12 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.60 | TWD 18.25 | 66.00K |
| 2026-08-11 | TWD 18.40 | -0.54% | TWD 18.50 | TWD 18.50 | TWD 18.15 | 142.00K |
| 2026-08-10 | TWD 18.50 | +4.23% | TWD 17.75 | TWD 18.85 | TWD 17.70 | 286.00K |
| 2026-08-07 | TWD 17.75 | -3.53% | TWD 18.75 | TWD 18.75 | TWD 17.65 | 304.00K |
| 2026-08-06 | TWD 18.40 | +3.66% | TWD 18.15 | TWD 18.65 | TWD 17.65 | 255.00K |
| 2026-08-05 | TWD 17.75 | +0.85% | TWD 17.90 | TWD 18.60 | TWD 17.60 | 292.00K |
| 2026-08-04 | TWD 17.60 | +2.62% | TWD 17.10 | TWD 17.80 | TWD 17.10 | 159.00K |
| 2026-08-03 | TWD 17.15 | +1.78% | TWD 17.05 | TWD 17.25 | TWD 16.80 | 273.88K |
| 2026-07-31 | TWD 16.85 | -0.30% | TWD 17.25 | TWD 17.85 | TWD 16.85 | 626.00K |
| 2026-07-30 | TWD 16.90 | -6.11% | TWD 17.80 | TWD 17.85 | TWD 16.65 | 733.00K |
| 2026-07-29 | TWD 18.00 | -6.49% | TWD 19.25 | TWD 19.25 | TWD 17.60 | 994.10K |
| 2026-07-28 | TWD 19.25 | -4.94% | TWD 20.20 | TWD 20.25 | TWD 19.20 | 587.06K |
| 2026-07-27 | TWD 20.25 | +2.27% | TWD 19.80 | TWD 20.25 | TWD 19.60 | 314.03K |
| 2026-07-24 | TWD 19.80 | -0.75% | TWD 19.95 | TWD 20.10 | TWD 19.80 | 174.00K |
| 2026-07-23 | TWD 19.95 | 0.00% | TWD 20.05 | TWD 20.10 | TWD 19.75 | 144.05K |
| 2026-07-22 | TWD 19.95 | -0.50% | TWD 20.30 | TWD 21.00 | TWD 19.95 | 388.64K |
| 2026-07-21 | TWD 20.05 | +2.56% | TWD 19.80 | TWD 20.20 | TWD 19.80 | 339.00K |
| 2026-07-20 | TWD 19.55 | +1.30% | TWD 19.15 | TWD 19.75 | TWD 19.10 | 553.00K |
| 2026-07-17 | TWD 19.30 | -8.96% | TWD 20.85 | TWD 21.00 | TWD 19.25 | 1.00M |
| 2026-07-16 | TWD 21.20 | -1.40% | TWD 20.95 | TWD 21.80 | TWD 20.95 | 248.04K |
| 2026-07-15 | TWD 21.50 | 0.00% | TWD 21.35 | TWD 21.55 | TWD 20.80 | 528.00K |
| 2026-07-14 | TWD 21.50 | -6.52% | TWD 22.90 | TWD 22.90 | TWD 20.90 | 1.08M |
| 2026-07-13 | TWD 23.00 | 0.00% | TWD 22.60 | TWD 23.55 | TWD 22.00 | 1.38M |
| 2026-07-10 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.00 | TWD 23.00 | 0 |
| 2026-07-09 | TWD 23.00 | -2.34% | TWD 23.55 | TWD 23.55 | TWD 23.00 | 434.11K |
| 2026-07-08 | TWD 23.55 | -2.28% | TWD 24.40 | TWD 24.40 | TWD 23.25 | 634.11K |
| 2026-07-07 | TWD 24.10 | -0.41% | TWD 24.50 | TWD 24.65 | TWD 23.90 | 648.29K |
| 2026-07-06 | TWD 24.20 | -0.21% | TWD 24.25 | TWD 25.15 | TWD 23.85 | 891.67K |
| 2026-07-03 | TWD 24.25 | +0.21% | TWD 24.75 | TWD 24.75 | TWD 23.65 | 794.01K |
| 2026-07-02 | TWD 24.20 | -2.22% | TWD 24.35 | TWD 25.15 | TWD 24.10 | 916.00K |
| 2026-07-01 | TWD 24.75 | +1.23% | TWD 25.10 | TWD 25.25 | TWD 24.40 | 1.87M |
| 2026-06-30 | TWD 24.45 | -8.43% | TWD 27.55 | TWD 27.55 | TWD 24.05 | 5.42M |
| 2026-06-29 | TWD 26.70 | +3.89% | TWD 27.15 | TWD 27.95 | TWD 25.95 | 2.98M |
| 2026-06-26 | TWD 25.70 | -0.96% | TWD 25.95 | TWD 27.30 | TWD 25.05 | 2.36M |
| 2026-06-25 | TWD 25.95 | +4.43% | TWD 25.90 | TWD 26.30 | TWD 25.40 | 4.05M |
| 2026-06-24 | TWD 24.85 | +9.96% | TWD 22.60 | TWD 24.85 | TWD 22.60 | 6.60M |
| 2026-06-23 | TWD 22.60 | -1.95% | TWD 23.05 | TWD 23.25 | TWD 22.20 | 1.57M |
| 2026-06-22 | TWD 23.05 | +6.71% | TWD 22.30 | TWD 23.30 | TWD 22.00 | 2.74M |
| 2026-06-18 | TWD 21.60 | +4.85% | TWD 20.20 | TWD 22.10 | TWD 20.15 | 2.78M |
| 2026-06-17 | TWD 20.60 | +4.04% | TWD 21.15 | TWD 21.60 | TWD 20.20 | 5.26M |
| 2026-06-16 | TWD 19.80 | +10.00% | TWD 18.30 | TWD 19.80 | TWD 18.30 | 2.94M |
| 2026-06-15 | TWD 18.00 | +0.56% | TWD 17.90 | TWD 18.20 | TWD 17.70 | 214.01K |
| 2026-06-12 | TWD 17.90 | -0.56% | TWD 18.10 | TWD 18.65 | TWD 17.80 | 418.00K |
| 2026-06-11 | TWD 18.00 | +2.86% | TWD 17.70 | TWD 18.00 | TWD 17.05 | 300.10K |
| 2026-06-10 | TWD 17.50 | -1.41% | TWD 17.60 | TWD 18.00 | TWD 17.50 | 431.20K |
| 2026-06-09 | TWD 17.75 | +0.85% | TWD 18.65 | TWD 18.65 | TWD 17.65 | 527.00K |
| 2026-06-08 | TWD 17.60 | -5.88% | TWD 17.05 | TWD 17.70 | TWD 16.85 | 748.10K |
| 2026-06-05 | TWD 18.70 | -3.61% | TWD 19.15 | TWD 19.35 | TWD 18.70 | 480.15K |
| 2026-06-04 | TWD 19.40 | +1.84% | TWD 19.05 | TWD 19.50 | TWD 18.95 | 594.15K |
| 2026-06-03 | TWD 19.05 | +1.33% | TWD 19.00 | TWD 19.50 | TWD 18.90 | 610.00K |
| 2026-06-02 | TWD 18.80 | -2.84% | TWD 19.15 | TWD 19.15 | TWD 18.35 | 707.00K |
| 2026-06-01 | TWD 19.35 | +3.48% | TWD 18.70 | TWD 20.00 | TWD 18.55 | 1.53M |
| 2026-05-29 | TWD 18.70 | +3.31% | TWD 18.10 | TWD 19.90 | TWD 18.10 | 2.56M |
| 2026-05-28 | TWD 18.10 | -3.21% | TWD 18.70 | TWD 18.90 | TWD 18.00 | 1.13M |
| 2026-05-27 | TWD 18.70 | -3.86% | TWD 19.65 | TWD 20.00 | TWD 18.60 | 3.03M |