DFI Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.700	64.700	63.000	63.600	63.600	145,875
2026-10-16	64.200	65.600	63.700	64.500	64.500	155,789
2026-10-15	65.100	65.300	64.100	64.400	64.400	280,000
2026-10-14	66.300	66.300	65.200	65.500	65.500	221,300
2026-10-13	65.500	66.500	65.100	65.600	65.600	445,186
2026-10-12	64.500	65.400	64.500	65.200	65.200	169,000
2026-10-08	63.400	65.500	63.100	65.100	65.100	342,001
2026-10-07	65.000	65.000	63.200	63.400	63.400	182,080
2026-10-06	64.700	65.200	64.100	64.300	64.300	167,000
2026-10-05	65.400	66.800	64.200	64.400	64.400	545,259
2026-10-02	62.800	64.100	62.800	63.600	63.600	198,222
2026-10-01	63.100	63.100	62.500	63.100	63.100	76,000
2026-09-30	63.500	63.500	62.600	63.000	63.000	103,159
2026-09-29	62.600	63.900	62.500	63.000	63.000	203,005
2026-09-24	61.500	62.800	61.500	62.200	62.200	99,262
2026-09-23	62.900	62.900	62.100	62.100	62.100	100,025
2026-09-22	62.000	63.900	62.000	62.500	62.500	277,050
2026-09-21	60.800	62.200	60.800	61.800	61.800	168,000
2026-09-18	60.300	61.400	59.400	61.400	61.400	226,381
2026-09-17	59.500	60.800	59.100	59.900	59.900	165,075
2026-09-16	59.200	59.800	59.000	59.000	59.000	101,000
2026-09-15	59.400	60.000	59.000	59.000	59.000	135,078
2026-09-14	59.300	60.000	58.800	59.700	59.700	99,000
2026-09-11	59.400	60.500	59.300	59.800	59.800	252,000
2026-09-10	59.500	60.400	58.700	59.800	59.800	161,017
2026-09-09	59.900	60.000	59.300	59.900	59.900	303,198
2026-09-08	61.900	61.900	59.400	59.800	59.800	433,510
2026-09-07	62.900	62.900	61.200	61.900	61.900	220,000
2026-09-04	62.400	62.500	61.200	62.200	62.200	202,000
2026-09-03	63.000	64.200	61.400	61.400	61.400	331,011
2026-09-02	62.400	63.000	62.200	62.900	62.900	106,000
2026-09-01	63.000	63.300	62.400	62.400	62.400	225,399
2026-08-31	61.600	63.000	61.300	63.000	63.000	181,134
2026-08-28	63.400	63.800	62.800	62.800	62.800	175,050
2026-08-27	63.000	64.000	63.000	63.800	63.800	218,080
2026-08-26	62.500	63.100	62.300	62.900	62.900	146,270
2026-08-25	62.700	63.000	61.600	62.500	62.500	124,000
2026-08-24	63.100	63.500	62.600	62.700	62.700	131,000
2026-08-21	64.000	64.100	62.100	62.800	62.800	292,050
2026-08-20	65.100	66.000	63.800	64.200	64.200	226,118
2026-08-19	63.200	65.500	62.800	64.900	64.900	365,030
2026-08-18	65.800	66.300	63.500	63.900	63.900	800,100
2026-08-17	65.800	67.200	65.200	65.800	65.800	602,030
2026-08-14	66.100	66.600	64.700	65.800	65.800	547,010
2026-08-13	67.200	67.500	65.800	65.900	65.900	584,500
2026-08-12	67.300	68.100	66.400	66.700	66.700	1,076,098
2026-08-11	67.100	67.800	64.300	67.700	67.700	1,919,256
2026-08-10	67.000	68.000	65.100	68.000	68.000	2,529,717
2026-08-07	62.500	67.800	61.700	66.200	66.200	1,931,032
2026-08-06	61.500	62.600	60.300	61.800	61.800	731,000
2026-08-05	59.400	63.000	59.400	62.100	62.100	2,172,032
2026-08-04	55.300	57.500	55.000	57.300	57.300	366,020
2026-08-03	53.400	55.700	53.100	55.300	55.300	443,000
2026-07-31	55.000	55.700	53.700	53.700	53.700	442,001
2026-07-30	54.000	54.000	52.500	52.700	52.700	624,000
2026-07-29	56.900	56.900	52.500	54.000	54.000	780,000
2026-07-28	56.100	56.500	55.600	55.900	55.900	335,020
2026-07-27	59.400	59.400	56.900	57.500	57.500	431,200
2026-07-24	59.900	61.200	59.000	59.200	59.200	518,000
2026-07-23	60.400	60.400	59.000	60.000	60.000	397,432

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	4.0000 TWD
2022-07-19	3.2000 TWD
2021-07-22	2.8000 TWD
2020-07-16	5.0000 TWD
2019-07-03	5.2800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.