DFI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 68.000 | 68.000 | 67.200 | 67.300 | 67.300 | 82,000 |
| 2024-05-03 | 67.300 | 68.100 | 67.300 | 67.600 | 67.600 | 91,200 |
| 2024-05-02 | 66.800 | 67.500 | 66.600 | 67.500 | 67.500 | 90,060 |
| 2024-04-30 | 66.600 | 68.500 | 66.100 | 66.700 | 66.700 | 110,000 |
| 2024-04-29 | 66.300 | 66.800 | 66.200 | 66.600 | 66.600 | 49,010 |
| 2024-04-26 | 66.400 | 66.400 | 66.100 | 66.200 | 66.200 | 34,000 |
| 2024-04-25 | 66.600 | 66.800 | 66.400 | 66.800 | 66.800 | 33,000 |
| 2024-04-24 | 66.100 | 67.000 | 65.800 | 67.000 | 67.000 | 57,000 |
| 2024-04-23 | 66.000 | 66.400 | 65.800 | 66.300 | 66.300 | 33,258 |
| 2024-04-22 | 66.000 | 66.700 | 65.700 | 66.200 | 66.200 | 72,020 |
| 2024-04-19 | 65.000 | 65.300 | 64.200 | 65.000 | 65.000 | 43,010 |
| 2024-04-18 | 65.000 | 65.600 | 65.000 | 65.600 | 65.600 | 32,000 |
| 2024-04-17 | 65.000 | 65.600 | 65.000 | 65.000 | 65.000 | 44,080 |
| 2024-04-16 | 65.200 | 65.400 | 64.500 | 64.900 | 64.900 | 83,243 |
| 2024-04-15 | 66.900 | 67.000 | 65.500 | 65.600 | 65.600 | 94,050 |
| 2024-04-12 | 67.200 | 68.000 | 67.200 | 67.400 | 67.400 | 47,011 |
| 2024-04-11 | 68.000 | 68.000 | 67.100 | 67.100 | 67.100 | 32,000 |
| 2024-04-10 | 67.900 | 68.900 | 67.900 | 68.000 | 68.000 | 108,163 |
| 2024-04-09 | 67.400 | 67.900 | 66.500 | 67.800 | 67.800 | 123,676 |
| 2024-04-08 | 66.400 | 67.100 | 66.300 | 67.100 | 67.100 | 92,003 |
| 2024-04-03 | 65.300 | 67.000 | 65.300 | 66.200 | 66.200 | 85,030 |
| 2024-04-02 | 65.200 | 65.600 | 65.100 | 65.300 | 65.300 | 31,000 |
| 2024-04-01 | 65.700 | 65.700 | 65.000 | 65.200 | 65.200 | 82,000 |
| 2024-03-29 | 65.900 | 65.900 | 65.500 | 65.600 | 65.600 | 13,000 |
| 2024-03-28 | 65.600 | 65.900 | 65.600 | 65.900 | 65.900 | 16,000 |
| 2024-03-27 | 65.800 | 66.000 | 65.400 | 65.600 | 65.600 | 47,000 |
| 2024-03-26 | 66.500 | 66.500 | 65.800 | 65.800 | 65.800 | 35,000 |
| 2024-03-25 | 66.300 | 66.500 | 65.900 | 66.300 | 66.300 | 58,000 |
| 2024-03-22 | 65.900 | 66.500 | 65.900 | 66.200 | 66.200 | 42,253 |
| 2024-03-21 | 65.900 | 66.300 | 65.900 | 65.900 | 65.900 | 84,120 |
| 2024-03-20 | 65.100 | 66.000 | 64.500 | 65.500 | 65.500 | 76,000 |
| 2024-03-19 | 65.100 | 65.100 | 64.500 | 64.800 | 64.800 | 39,000 |
| 2024-03-18 | 66.000 | 66.500 | 64.900 | 64.900 | 64.900 | 23,409 |
| 2024-03-15 | 65.400 | 65.500 | 65.200 | 65.400 | 65.400 | 30,025 |
| 2024-03-14 | 65.200 | 65.500 | 65.200 | 65.400 | 65.400 | 36,020 |
| 2024-03-13 | 64.400 | 65.100 | 64.400 | 64.600 | 64.600 | 33,010 |
| 2024-03-12 | 64.400 | 65.100 | 64.300 | 64.900 | 64.900 | 26,003 |
| 2024-03-11 | 63.900 | 64.800 | 63.700 | 64.300 | 64.300 | 19,000 |
| 2024-03-08 | 64.400 | 64.400 | 63.900 | 63.900 | 63.900 | 48,062 |
| 2024-03-07 | 64.600 | 65.000 | 64.600 | 64.600 | 64.600 | 25,020 |
| 2024-03-06 | 65.200 | 65.300 | 64.600 | 64.700 | 64.700 | 33,040 |
| 2024-03-05 | 64.200 | 65.200 | 64.200 | 65.000 | 65.000 | 61,515 |
| 2024-03-04 | 64.000 | 64.100 | 63.700 | 63.800 | 63.800 | 42,120 |
| 2024-03-01 | 64.700 | 64.700 | 64.000 | 64.000 | 64.000 | 57,342 |
| 2024-02-29 | 64.700 | 65.500 | 64.600 | 64.700 | 64.700 | 25,090 |
| 2024-02-27 | 65.200 | 65.700 | 65.100 | 65.100 | 65.100 | 23,000 |
| 2024-02-26 | 65.300 | 65.300 | 65.100 | 65.200 | 65.200 | 29,020 |
| 2024-02-23 | 65.700 | 65.800 | 65.600 | 65.600 | 65.600 | 27,000 |
| 2024-02-22 | 66.000 | 66.000 | 65.700 | 65.900 | 65.900 | 15,100 |
| 2024-02-21 | 66.100 | 66.200 | 65.700 | 66.000 | 66.000 | 30,010 |
| 2024-02-20 | 66.600 | 66.800 | 65.700 | 66.100 | 66.100 | 34,009 |
| 2024-02-19 | 65.700 | 66.200 | 65.700 | 65.800 | 65.800 | 16,642 |
| 2024-02-16 | 65.600 | 66.300 | 65.500 | 65.600 | 65.600 | 35,000 |
| 2024-02-15 | 66.300 | 66.300 | 65.200 | 65.500 | 65.500 | 35,050 |
| 2024-02-05 | 66.300 | 66.600 | 66.200 | 66.300 | 66.300 | 75,000 |
| 2024-02-02 | 66.300 | 66.700 | 66.300 | 66.600 | 66.600 | 43,000 |
| 2024-02-01 | 66.400 | 67.000 | 65.200 | 66.300 | 66.300 | 139,080 |
| 2024-01-31 | 65.100 | 66.500 | 65.000 | 65.200 | 65.200 | 49,002 |
| 2024-01-30 | 64.800 | 65.000 | 64.700 | 65.000 | 65.000 | 12,000 |
| 2024-01-29 | 65.700 | 65.700 | 64.700 | 64.800 | 64.800 | 24,000 |
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.