DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	64.700	64.700	64.700	64.700	64.700	3,000
2024-01-25	65.300	65.300	64.900	64.900	64.900	5,000
2024-01-24	64.500	65.300	64.500	65.300	65.300	31,020
2024-01-23	65.000	65.000	64.500	64.500	64.500	7,000
2024-01-22	64.200	64.600	64.200	64.200	64.200	48,040
2024-01-19	63.600	65.500	63.200	64.200	64.200	68,050
2024-01-18	64.700	64.700	64.500	64.500	64.500	9,709
2024-01-17	64.500	65.200	64.500	64.500	64.500	64,000
2024-01-16	65.100	65.300	65.100	65.200	65.200	40,000
2024-01-15	66.100	66.100	65.300	65.300	65.300	27,300
2024-01-12	66.300	66.300	65.500	65.500	65.500	7,000
2024-01-11	65.400	65.500	65.400	65.500	65.500	4,000
2024-01-10	66.000	66.200	65.300	65.300	65.300	36,020
2024-01-09	65.900	65.900	65.200	65.300	65.300	25,000
2024-01-08	65.500	65.900	65.400	65.700	65.700	26,219
2024-01-05	65.800	65.900	65.700	65.700	65.700	13,108
2024-01-04	65.200	66.500	65.100	65.700	65.700	56,000
2024-01-03	66.000	66.000	65.800	65.900	65.900	32,000
2024-01-02	66.000	66.500	65.900	66.500	66.500	13,000
2023-12-29	66.800	67.000	66.700	66.900	66.900	16,000
2023-12-28	66.700	67.000	66.600	66.900	66.900	51,000
2023-12-27	66.600	66.900	65.700	66.800	66.800	36,010
2023-12-26	65.700	66.600	65.700	66.600	66.600	35,004
2023-12-25	66.000	66.500	65.600	66.400	66.400	29,000
2023-12-22	65.800	66.200	65.800	66.000	66.000	18,000
2023-12-21	66.900	66.900	66.000	66.200	66.200	34,000
2023-12-20	66.200	66.700	65.900	66.100	66.100	26,000
2023-12-19	65.400	65.600	65.200	65.200	65.200	13,000
2023-12-18	66.500	66.500	65.800	65.800	65.800	14,000
2023-12-15	65.900	66.500	65.600	66.500	66.500	49,000
2023-12-14	66.000	66.100	65.600	65.600	65.600	20,055
2023-12-13	66.100	66.200	66.100	66.100	66.100	13,000
2023-12-12	65.800	66.100	65.200	66.100	66.100	18,000
2023-12-11	66.200	66.500	65.800	66.200	66.200	24,000
2023-12-08	66.600	66.600	66.000	66.100	66.100	28,008
2023-12-07	66.600	66.600	66.200	66.600	66.600	12,030
2023-12-06	66.100	66.800	66.100	66.600	66.600	25,000
2023-12-05	66.400	66.500	66.000	66.100	66.100	35,000
2023-12-04	66.200	66.900	66.100	66.400	66.400	22,182
2023-12-01	66.900	66.900	66.100	66.100	66.100	37,004
2023-11-30	65.700	68.000	65.600	66.900	66.900	84,061
2023-11-29	65.400	65.700	65.300	65.700	65.700	7,091
2023-11-28	65.700	65.800	65.600	65.800	65.800	11,000
2023-11-27	65.400	66.000	65.300	65.300	65.300	46,000
2023-11-24	65.400	66.200	65.000	65.400	65.400	24,000
2023-11-23	65.400	65.700	64.600	65.000	65.000	32,020
2023-11-22	65.100	65.200	64.900	64.900	64.900	19,809
2023-11-21	64.600	65.200	64.500	65.200	65.200	38,000
2023-11-20	64.100	64.600	63.700	64.600	64.600	48,018
2023-11-17	64.000	64.200	63.500	64.000	64.000	47,020
2023-11-16	63.800	64.000	63.300	63.700	63.700	20,000
2023-11-15	63.000	64.300	62.800	63.400	63.400	32,080
2023-11-14	63.000	63.000	63.000	63.000	63.000	18,000
2023-11-13	63.100	63.100	62.600	63.000	63.000	11,100
2023-11-10	63.700	63.800	63.000	63.000	63.000	20,000
2023-11-09	63.200	63.200	62.500	62.500	62.500	19,757
2023-11-08	62.600	63.200	62.600	62.900	62.900	31,003
2023-11-07	63.300	63.300	62.500	62.500	62.500	18,001
2023-11-06	63.800	63.800	62.200	62.500	62.500	37,000
2023-11-03	62.800	62.800	62.000	62.200	62.200	110,001

← NewerPage 12 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.