DFI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 70.300 | 75.500 | 70.300 | 73.600 | 73.600 | 1,034,350 |
| 2024-07-31 | 69.500 | 69.900 | 68.600 | 68.700 | 68.700 | 264,000 |
| 2024-07-30 | 69.700 | 70.000 | 67.800 | 69.600 | 69.600 | 373,210 |
| 2024-07-29 | 73.300 | 74.500 | 69.500 | 69.600 | 69.600 | 649,300 |
| 2024-07-26 | 72.500 | 73.600 | 70.000 | 72.900 | 72.900 | 629,200 |
| 2024-07-23 | 77.600 | 79.400 | 77.600 | 77.600 | 77.600 | 521,116 |
| 2024-07-22 | 80.100 | 81.500 | 76.800 | 77.000 | 77.000 | 691,250 |
| 2024-07-19 | 85.800 | 85.900 | 79.700 | 79.700 | 79.700 | 1,364,700 |
| 2024-07-18 | 88.000 | 88.500 | 84.000 | 84.900 | 84.900 | 810,890 |
| 2024-07-17 | 89.000 | 91.300 | 88.000 | 88.500 | 88.500 | 2,244,100 |
| 2024-07-16 | 90.500 | 91.200 | 87.700 | 88.600 | 88.600 | 1,167,600 |
| 2024-07-15 | 93.100 | 93.100 | 90.000 | 90.500 | 90.500 | 2,094,032 |
| 2024-07-12 | 91.800 | 92.700 | 90.200 | 92.700 | 92.700 | 2,251,253 |
| 2024-07-11 | 92.100 | 92.700 | 87.800 | 92.700 | 92.700 | 4,602,105 |
| 2024-07-10 | 85.600 | 91.400 | 85.300 | 91.200 | 91.200 | 3,532,614 |
| 2024-07-09 | 88.100 | 91.300 | 83.800 | 84.600 | 84.600 | 2,822,990 |
| 2024-07-08 | 94.500 | 95.700 | 90.400 | 91.000 | 91.000 | 10,669,630 |
| 2024-07-05 | 81.200 | 87.000 | 80.100 | 87.000 | 87.000 | 2,973,840 |
| 2024-07-04 | 78.600 | 81.800 | 78.300 | 79.100 | 79.100 | 1,486,230 |
| 2024-07-03 | 77.500 | 78.800 | 77.400 | 77.700 | 77.700 | 482,151 |
| 2024-07-02 | 78.200 | 79.700 | 77.300 | 77.400 | 77.400 | 1,017,323 |
| 2024-07-01 | 76.400 | 79.700 | 75.700 | 77.900 | 77.900 | 1,531,180 |
| 2024-06-28 | 72.800 | 75.000 | 72.800 | 73.800 | 73.800 | 211,000 |
| 2024-06-27 | 73.600 | 74.100 | 72.800 | 72.800 | 72.800 | 234,098 |
| 2024-06-26 | 74.100 | 75.400 | 73.700 | 73.700 | 73.700 | 246,000 |
| 2024-06-25 | 74.100 | 75.300 | 73.200 | 74.000 | 74.000 | 248,035 |
| 2024-06-24 | 74.500 | 74.500 | 73.000 | 73.000 | 73.000 | 251,001 |
| 2024-06-21 | 75.000 | 75.300 | 74.000 | 74.500 | 74.500 | 246,000 |
| 2024-06-20 | 73.200 | 75.600 | 73.200 | 75.500 | 75.500 | 359,075 |
| 2024-06-19 | 76.000 | 76.900 | 73.100 | 73.100 | 73.100 | 678,022 |
| 2024-06-18 | 75.500 | 76.000 | 74.600 | 75.000 | 75.000 | 324,100 |
| 2024-06-17 | 75.700 | 76.300 | 74.600 | 75.100 | 75.100 | 236,030 |
| 2024-06-14 | 75.000 | 76.800 | 75.000 | 75.500 | 75.500 | 274,050 |
| 2024-06-13 | 75.500 | 75.600 | 74.100 | 75.000 | 75.000 | 387,100 |
| 2024-06-12 | 73.600 | 74.900 | 73.500 | 74.800 | 74.800 | 351,230 |
| 2024-06-11 | 77.700 | 77.700 | 73.500 | 73.600 | 73.600 | 669,000 |
| 2024-06-07 | 76.700 | 78.500 | 76.400 | 77.600 | 77.600 | 870,131 |
| 2024-06-06 | 83.600 | 84.900 | 76.100 | 76.100 | 76.100 | 2,210,000 |
| 2024-06-05 | 89.000 | 92.900 | 80.200 | 84.400 | 84.400 | 6,726,230 |
| 2024-06-04 | 84.800 | 86.200 | 81.300 | 85.600 | 85.600 | 3,688,107 |
| 2024-06-03 | 79.200 | 85.400 | 78.500 | 84.900 | 84.900 | 4,497,012 |
| 2024-05-31 | 77.000 | 81.500 | 75.400 | 77.700 | 77.700 | 2,060,382 |
| 2024-05-30 | 80.800 | 82.500 | 76.300 | 76.500 | 76.500 | 2,379,097 |
| 2024-05-29 | 74.300 | 80.500 | 73.800 | 80.500 | 80.500 | 2,702,208 |
| 2024-05-28 | 77.900 | 79.500 | 73.200 | 73.800 | 73.800 | 2,358,294 |
| 2024-05-27 | 69.000 | 74.900 | 69.000 | 74.900 | 74.900 | 995,598 |
| 2024-05-24 | 66.800 | 68.300 | 66.800 | 68.100 | 68.100 | 200,658 |
| 2024-05-23 | 66.400 | 67.200 | 66.400 | 66.800 | 66.800 | 65,000 |
| 2024-05-22 | 66.100 | 67.000 | 66.100 | 66.800 | 66.800 | 116,038 |
| 2024-05-21 | 65.800 | 66.000 | 65.600 | 65.800 | 65.800 | 29,000 |
| 2024-05-20 | 66.000 | 66.400 | 65.600 | 66.400 | 66.400 | 50,000 |
| 2024-05-17 | 66.300 | 66.300 | 65.800 | 66.000 | 66.000 | 24,000 |
| 2024-05-16 | 66.400 | 66.400 | 66.000 | 66.200 | 66.200 | 62,100 |
| 2024-05-15 | 65.900 | 66.200 | 65.500 | 66.000 | 66.000 | 43,050 |
| 2024-05-14 | 65.400 | 65.800 | 65.400 | 65.500 | 65.500 | 14,059 |
| 2024-05-13 | 65.400 | 65.400 | 65.100 | 65.300 | 65.300 | 50,643 |
| 2024-05-10 | 65.300 | 65.800 | 65.100 | 65.200 | 65.200 | 47,000 |
| 2024-05-09 | 65.000 | 65.200 | 65.000 | 65.100 | 65.100 | 30,300 |
| 2024-05-08 | 65.600 | 65.600 | 65.000 | 65.200 | 65.200 | 31,707 |
| 2024-05-07 | 66.000 | 66.500 | 65.000 | 65.600 | 65.600 | 117,050 |
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.