Dong Fang Offshore Co., Ltd. 7786
TWSE · Taiwan · Transportation
TWD 118.00-0.50 (-0.42%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 118.50 | -0.84% | TWD 118.00 | TWD 119.00 | TWD 117.50 | 77.00K |
| 2026-09-30 | TWD 119.50 | +0.84% | TWD 118.50 | TWD 119.50 | TWD 118.00 | 71.01K |
| 2026-09-29 | TWD 118.50 | +0.42% | TWD 118.00 | TWD 120.50 | TWD 116.50 | 108.00K |
| 2026-09-24 | TWD 118.00 | +0.85% | TWD 118.00 | TWD 118.00 | TWD 116.00 | 73.02K |
| 2026-09-23 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 118.50 | TWD 117.00 | 56.06K |
| 2026-09-22 | TWD 118.00 | -1.67% | TWD 120.50 | TWD 120.50 | TWD 118.00 | 64.10K |
| 2026-09-21 | TWD 120.00 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 118.00 | 81.00K |
| 2026-09-18 | TWD 120.00 | -0.41% | TWD 119.00 | TWD 120.50 | TWD 119.00 | 150.02K |
| 2026-09-17 | TWD 120.50 | +2.99% | TWD 116.50 | TWD 120.50 | TWD 116.00 | 185.10K |
| 2026-09-16 | TWD 117.00 | -2.09% | TWD 119.50 | TWD 119.50 | TWD 116.50 | 125.00K |
| 2026-09-15 | TWD 119.50 | +4.82% | TWD 114.00 | TWD 119.50 | TWD 113.00 | 115.00K |
| 2026-09-14 | TWD 114.00 | -0.87% | TWD 114.50 | TWD 115.50 | TWD 113.50 | 50.01K |
| 2026-09-11 | TWD 115.00 | +0.44% | TWD 113.50 | TWD 115.00 | TWD 111.50 | 217.00K |
| 2026-09-10 | TWD 114.50 | -0.87% | TWD 114.50 | TWD 114.50 | TWD 112.50 | 146.29K |
| 2026-09-09 | TWD 115.50 | +0.43% | TWD 115.00 | TWD 117.50 | TWD 112.00 | 232.00K |
| 2026-09-08 | TWD 115.00 | -0.43% | TWD 115.50 | TWD 116.50 | TWD 115.00 | 49.20K |
| 2026-09-07 | TWD 115.50 | -0.86% | TWD 117.50 | TWD 117.50 | TWD 115.00 | 227.30K |
| 2026-09-04 | TWD 116.50 | 0.00% | TWD 116.50 | TWD 117.50 | TWD 116.50 | 69.16K |
| 2026-09-03 | TWD 116.50 | 0.00% | TWD 117.50 | TWD 119.00 | TWD 116.50 | 49.00K |
| 2026-09-02 | TWD 116.50 | -0.85% | TWD 117.50 | TWD 118.00 | TWD 116.00 | 89.00K |
| 2026-09-01 | TWD 117.50 | +0.43% | TWD 117.50 | TWD 118.00 | TWD 117.00 | 68.00K |
| 2026-08-31 | TWD 117.00 | -2.50% | TWD 118.00 | TWD 118.50 | TWD 116.00 | 235.36K |
| 2026-08-28 | TWD 120.00 | +0.84% | TWD 119.00 | TWD 120.00 | TWD 116.50 | 241.00K |
| 2026-08-27 | TWD 119.00 | -0.83% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 139.00K |
| 2026-08-26 | TWD 120.00 | -0.83% | TWD 121.50 | TWD 121.50 | TWD 120.00 | 158.15K |
| 2026-08-25 | TWD 121.00 | -0.41% | TWD 120.50 | TWD 121.00 | TWD 120.00 | 114.00K |
| 2026-08-24 | TWD 121.50 | -0.41% | TWD 122.50 | TWD 123.50 | TWD 119.00 | 249.00K |
| 2026-08-21 | TWD 122.00 | -0.81% | TWD 123.00 | TWD 123.00 | TWD 121.50 | 89.00K |
| 2026-08-20 | TWD 123.00 | -0.40% | TWD 123.50 | TWD 124.50 | TWD 123.00 | 119.00K |
| 2026-08-19 | TWD 123.50 | +0.41% | TWD 122.00 | TWD 126.50 | TWD 121.00 | 197.10K |
| 2026-08-18 | TWD 123.00 | -1.99% | TWD 125.50 | TWD 125.50 | TWD 122.00 | 159.06K |
| 2026-08-17 | TWD 125.50 | +2.45% | TWD 123.00 | TWD 127.00 | TWD 122.00 | 152.01K |
| 2026-08-14 | TWD 122.50 | -2.78% | TWD 126.50 | TWD 126.50 | TWD 122.50 | 268.00K |
| 2026-08-13 | TWD 126.00 | -3.45% | TWD 131.50 | TWD 131.50 | TWD 126.00 | 218.17K |
| 2026-08-12 | TWD 130.50 | 0.00% | TWD 131.00 | TWD 133.50 | TWD 128.50 | 180.00K |
| 2026-08-11 | TWD 130.50 | -1.14% | TWD 132.00 | TWD 132.50 | TWD 128.00 | 190.06K |
| 2026-08-10 | TWD 132.00 | +3.94% | TWD 129.50 | TWD 137.00 | TWD 128.00 | 401.10K |
| 2026-08-07 | TWD 127.00 | +2.83% | TWD 123.50 | TWD 129.50 | TWD 123.00 | 266.00K |
| 2026-08-06 | TWD 123.50 | -0.40% | TWD 123.00 | TWD 124.00 | TWD 120.00 | 337.09K |
| 2026-08-05 | TWD 124.00 | +1.64% | TWD 122.50 | TWD 125.50 | TWD 122.00 | 119.00K |
| 2026-08-04 | TWD 122.00 | -2.40% | TWD 123.50 | TWD 124.50 | TWD 121.50 | 201.05K |
| 2026-08-03 | TWD 125.00 | -1.19% | TWD 126.50 | TWD 127.50 | TWD 124.50 | 84.14K |
| 2026-07-31 | TWD 126.50 | +3.27% | TWD 123.50 | TWD 130.00 | TWD 123.50 | 203.00K |
| 2026-07-30 | TWD 122.50 | -1.21% | TWD 125.00 | TWD 125.00 | TWD 121.50 | 204.01K |
| 2026-07-29 | TWD 124.00 | +0.40% | TWD 125.00 | TWD 126.50 | TWD 122.00 | 252.00K |
| 2026-07-28 | TWD 123.50 | -3.52% | TWD 122.50 | TWD 124.00 | TWD 118.00 | 218.17K |
| 2026-07-27 | TWD 128.00 | +0.79% | TWD 128.00 | TWD 128.50 | TWD 126.00 | 237.12K |
| 2026-07-24 | TWD 127.00 | -1.93% | TWD 129.50 | TWD 130.00 | TWD 126.50 | 186.05K |
| 2026-07-23 | TWD 129.50 | -1.15% | TWD 132.50 | TWD 132.50 | TWD 127.50 | 281.21K |
| 2026-07-22 | TWD 131.00 | -0.76% | TWD 132.50 | TWD 132.50 | TWD 130.50 | 98.18K |
| 2026-07-21 | TWD 132.00 | +2.33% | TWD 130.00 | TWD 133.00 | TWD 130.00 | 150.01K |
| 2026-07-20 | TWD 129.00 | +1.18% | TWD 131.00 | TWD 131.00 | TWD 126.00 | 168.00K |
| 2026-07-17 | TWD 127.50 | -2.67% | TWD 130.00 | TWD 130.50 | TWD 126.50 | 240.01K |
| 2026-07-16 | TWD 131.00 | 0.00% | TWD 131.00 | TWD 133.00 | TWD 129.00 | 73.00K |
| 2026-07-15 | TWD 131.00 | 0.00% | TWD 133.50 | TWD 133.50 | TWD 130.00 | 129.02K |
| 2026-07-14 | TWD 131.00 | -2.24% | TWD 134.00 | TWD 134.00 | TWD 128.50 | 285.17K |
| 2026-07-13 | TWD 134.00 | +1.13% | TWD 134.00 | TWD 136.50 | TWD 132.50 | 287.50K |
| 2026-07-10 | TWD 132.50 | 0.00% | TWD 132.50 | TWD 132.50 | TWD 132.50 | 0 |
| 2026-07-09 | TWD 132.50 | +3.11% | TWD 131.00 | TWD 137.00 | TWD 128.00 | 534.06K |
| 2026-07-08 | TWD 128.50 | +4.90% | TWD 122.50 | TWD 129.00 | TWD 122.00 | 309.02K |
| 2026-07-07 | TWD 122.50 | -1.21% | TWD 126.50 | TWD 126.50 | TWD 122.00 | 203.08K |
| 2026-07-06 | TWD 124.00 | -1.59% | TWD 126.00 | TWD 127.00 | TWD 124.00 | 182.06K |
| 2026-07-03 | TWD 126.00 | +2.44% | TWD 122.00 | TWD 126.00 | TWD 122.00 | 352.08K |
| 2026-07-02 | TWD 123.00 | +1.23% | TWD 122.00 | TWD 124.50 | TWD 121.50 | 184.00K |
| 2026-07-01 | TWD 121.50 | -1.22% | TWD 124.50 | TWD 124.50 | TWD 121.50 | 160.00K |
| 2026-06-30 | TWD 123.00 | 0.00% | TWD 123.50 | TWD 126.00 | TWD 122.50 | 198.10K |
| 2026-06-29 | TWD 123.00 | -1.60% | TWD 126.00 | TWD 126.00 | TWD 123.00 | 109.00K |
| 2026-06-26 | TWD 125.00 | -1.19% | TWD 125.50 | TWD 129.00 | TWD 123.00 | 292.01K |
| 2026-06-25 | TWD 126.50 | +1.20% | TWD 125.50 | TWD 129.00 | TWD 125.00 | 188.01K |
| 2026-06-24 | TWD 125.00 | -1.19% | TWD 127.00 | TWD 127.00 | TWD 123.50 | 172.00K |
| 2026-06-23 | TWD 126.50 | 0.00% | TWD 129.00 | TWD 129.00 | TWD 125.00 | 161.00K |
| 2026-06-22 | TWD 126.50 | -2.69% | TWD 130.00 | TWD 130.00 | TWD 126.00 | 178.50K |
| 2026-06-18 | TWD 130.00 | +0.78% | TWD 129.00 | TWD 130.00 | TWD 128.00 | 203.01K |
| 2026-06-17 | TWD 129.00 | 0.00% | TWD 129.00 | TWD 130.50 | TWD 127.50 | 245.00K |
| 2026-06-16 | TWD 129.00 | +1.57% | TWD 128.50 | TWD 130.00 | TWD 125.00 | 305.00K |
| 2026-06-15 | TWD 127.00 | 0.00% | TWD 129.00 | TWD 130.00 | TWD 126.50 | 124.00K |
| 2026-06-12 | TWD 127.00 | -2.31% | TWD 133.00 | TWD 134.50 | TWD 125.50 | 409.00K |
| 2026-06-11 | TWD 130.00 | +7.88% | TWD 126.00 | TWD 132.50 | TWD 122.00 | 936.10K |
| 2026-06-10 | TWD 120.50 | 0.00% | TWD 120.50 | TWD 123.00 | TWD 119.00 | 192.00K |
| 2026-06-09 | TWD 120.50 | +0.42% | TWD 119.50 | TWD 122.50 | TWD 119.00 | 211.13K |
| 2026-06-08 | TWD 120.00 | -4.00% | TWD 115.50 | TWD 123.50 | TWD 115.50 | 319.07K |
| 2026-06-05 | TWD 125.00 | +2.88% | TWD 121.50 | TWD 133.00 | TWD 121.50 | 663.00K |
| 2026-06-04 | TWD 121.50 | -2.02% | TWD 123.50 | TWD 124.50 | TWD 120.50 | 389.00K |
| 2026-06-03 | TWD 124.00 | +8.77% | TWD 114.50 | TWD 125.00 | TWD 113.00 | 946.20K |
| 2026-06-02 | TWD 114.00 | -0.87% | TWD 115.00 | TWD 115.50 | TWD 113.00 | 332.05K |
| 2026-06-01 | TWD 115.00 | -2.95% | TWD 118.50 | TWD 118.50 | TWD 114.00 | 426.10K |
| 2026-05-29 | TWD 118.50 | +3.49% | TWD 116.00 | TWD 120.00 | TWD 116.00 | 291.01K |
| 2026-05-28 | TWD 114.50 | -2.14% | TWD 118.50 | TWD 120.00 | TWD 114.00 | 312.01K |
| 2026-05-27 | TWD 117.00 | +0.43% | TWD 118.00 | TWD 123.00 | TWD 117.00 | 179.01K |
| 2026-05-26 | TWD 116.50 | -2.10% | TWD 118.00 | TWD 119.00 | TWD 116.00 | 147.17K |