Dong Fang Offshore Co., Ltd.(TW:7786)
108.00+4.00 (+3.85%)
TW:7786
Dong Fang Offshore Co., Ltd. historical prices
108.00
At close:+4.00 (+3.85%)
Dong Fang Offshore Co., Ltd. (7786) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.00 | 113.00 | 103.00 | 108.00 | 108.00 | +3.85% | 285,258 | 1.57 |
| Nov 10, 2026 | 107.00 | 108.50 | 104.00 | 104.00 | 104.00 | -5.02% | 159,927 | 0.87 |
| Nov 09, 2026 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.83% | 155,925 | 0.85 |
| Nov 06, 2026 | 103.00 | 109.50 | 100.00 | 109.50 | 109.50 | 0.00% | 434,225 | 2.42 |
| Nov 05, 2026 | 114.00 | 114.00 | 109.50 | 109.50 | 109.50 | -3.10% | 258,029 | 1.42 |
| Nov 04, 2026 | 113.50 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 186,576 | 1.02 |
| Nov 03, 2026 | 117.50 | 118.50 | 112.00 | 113.50 | 113.50 | -4.22% | 268,630 | 1.46 |
| Nov 02, 2026 | 121.00 | 121.50 | 118.50 | 118.50 | 118.50 | -2.47% | 180,834 | 0.99 |
| Oct 30, 2026 | 121.50 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 128,753 | 0.70 |
| Oct 29, 2026 | 126.00 | 129.50 | 123.00 | 123.00 | 123.00 | -3.53% | 293,079 | 1.62 |
| Oct 28, 2026 | 123.50 | 130.00 | 121.50 | 127.50 | 127.50 | +2.41% | 576,583 | 3.29 |
| Oct 27, 2026 | 119.50 | 124.50 | 118.00 | 124.50 | 124.50 | +4.62% | 733,327 | 4.39 |
| Oct 26, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | +0.42% | 207,256 | 1.18 |
| Oct 21, 2026 | 122.00 | 123.00 | 118.00 | 118.50 | 118.50 | -2.07% | 243,478 | 1.40 |
| Oct 20, 2026 | 124.00 | 127.00 | 119.50 | 121.00 | 121.00 | -3.20% | 732,557 | 4.38 |
| Oct 19, 2026 | 114.00 | 125.00 | 113.50 | 125.00 | 125.00 | +9.65% | 1,082,534 | 7.14 |
| Oct 16, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 109,898 | 0.72 |
| Oct 15, 2026 | 117.00 | 119.00 | 115.50 | 115.50 | 115.50 | -1.70% | 209,208 | 1.38 |
| Oct 14, 2026 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | +1.29% | 213,664 | 1.40 |
| Oct 13, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | +0.87% | 113,222 | 0.75 |
| Oct 12, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 116,526 | 0.77 |
| Oct 09, 2026 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 116.50 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 80,580 | 0.50 |
| Oct 07, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 53,157 | 0.33 |
| Oct 06, 2026 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -2.49% | 83,217 | 0.50 |
| Oct 05, 2026 | 117.50 | 120.50 | 117.00 | 120.50 | 120.50 | +2.55% | 224,794 | 1.34 |
| Oct 02, 2026 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 95,267 | 0.56 |
| Oct 01, 2026 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | -0.84% | 77,730 | 0.45 |
| Sep 30, 2026 | 118.50 | 119.50 | 118.00 | 119.50 | 119.50 | +0.84% | 71,350 | 0.41 |
| Sep 29, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | +0.42% | 110,073 | 0.62 |
| Sep 28, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | +0.85% | 73,689 | 0.40 |
| Sep 23, 2026 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 56,936 | 0.30 |
| Sep 22, 2026 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -1.67% | 65,364 | 0.35 |
| Sep 21, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.00% | 82,018 | 0.43 |
| Sep 18, 2026 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | -0.41% | 153,892 | 0.81 |
| Sep 17, 2026 | 116.50 | 120.50 | 116.00 | 120.50 | 120.50 | +2.99% | 188,815 | 0.99 |
| Sep 16, 2026 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -2.09% | 126,979 | 0.67 |
| Sep 15, 2026 | 114.00 | 119.50 | 113.00 | 119.50 | 119.50 | +4.82% | 117,863 | 0.62 |
| Sep 14, 2026 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 51,357 | 0.27 |
| Sep 11, 2026 | 113.50 | 115.00 | 111.50 | 115.00 | 115.00 | +0.44% | 220,150 | 1.13 |
| Sep 10, 2026 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | -0.87% | 149,944 | 0.77 |
| Sep 09, 2026 | 115.00 | 117.50 | 112.00 | 115.50 | 115.50 | +0.43% | 236,640 | 1.20 |
| Sep 08, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 51,261 | 0.24 |
| Sep 07, 2026 | 117.50 | 117.50 | 115.00 | 115.50 | 115.50 | -0.86% | 234,207 | 1.11 |
| Sep 04, 2026 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | 0.00% | 71,301 | 0.33 |
| Sep 03, 2026 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | 0.00% | 49,961 | 0.23 |
