DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	64.000	64.200	63.300	63.400	63.400	52,000
2023-11-01	63.900	64.200	63.900	64.100	64.100	7,007
2023-10-31	64.900	65.000	63.700	63.800	63.800	20,381
2023-10-30	63.600	64.000	63.600	63.900	63.900	8,000
2023-10-27	63.800	64.000	63.700	64.000	64.000	22,000
2023-10-26	64.600	64.600	64.000	64.100	64.100	10,009
2023-10-25	64.400	65.000	64.400	64.600	64.600	27,000
2023-10-24	64.900	65.000	64.400	64.400	64.400	17,000
2023-10-23	64.000	65.200	64.000	64.900	64.900	23,000
2023-10-20	64.700	64.900	63.500	64.300	64.300	26,000
2023-10-19	64.400	64.500	63.500	63.500	63.500	40,000
2023-10-18	65.500	65.500	62.000	63.200	63.200	90,021
2023-10-17	66.400	66.400	65.500	65.500	65.500	16,000
2023-10-16	66.400	66.700	65.100	65.900	65.900	47,021
2023-10-13	66.700	67.000	66.500	66.500	66.500	14,000
2023-10-12	67.200	67.300	66.800	66.900	66.900	20,000
2023-10-11	66.700	67.300	66.200	66.700	66.700	37,001
2023-10-06	67.300	67.300	66.400	66.500	66.500	27,000
2023-10-05	66.200	67.500	66.200	66.700	66.700	43,000
2023-10-04	67.100	67.100	65.800	66.200	66.200	77,000
2023-10-03	68.000	68.700	67.500	67.500	67.500	41,000
2023-10-02	68.500	68.800	67.600	67.900	67.900	45,114
2023-09-28	68.000	69.400	67.600	68.200	68.200	39,001
2023-09-27	67.500	68.300	67.500	68.200	68.200	37,000
2023-09-26	67.900	68.100	66.900	67.500	67.500	93,000
2023-09-25	69.500	69.500	68.300	68.500	68.500	20,000
2023-09-22	69.000	69.200	68.500	68.700	68.700	17,100
2023-09-21	70.000	70.000	68.100	69.000	69.000	50,000
2023-09-20	69.700	70.100	68.800	69.500	69.500	28,017
2023-09-19	70.000	70.200	68.900	69.700	69.700	44,015
2023-09-18	69.900	69.900	69.600	69.900	69.900	12,000
2023-09-15	70.500	70.800	69.800	69.800	69.800	26,025
2023-09-14	69.500	69.900	69.500	69.500	69.500	48,010
2023-09-13	68.600	69.800	68.600	69.400	69.400	34,007
2023-09-12	69.600	69.800	68.900	69.100	69.100	61,000
2023-09-11	69.300	70.300	68.300	68.700	68.700	231,020
2023-09-08	69.000	69.100	68.200	68.700	68.700	86,020
2023-09-07	69.300	69.400	68.600	68.700	68.700	65,012
2023-09-06	69.900	70.000	69.200	69.400	69.400	108,042
2023-09-05	72.500	72.500	68.900	69.400	69.400	207,035
2023-09-04	67.700	68.600	67.400	68.100	68.100	126,901
2023-09-01	67.300	67.900	67.300	67.900	67.900	29,000
2023-08-31	67.900	68.300	67.900	68.300	68.300	14,000
2023-08-30	67.000	68.400	67.000	68.000	68.000	27,000
2023-08-29	66.500	67.100	66.500	67.000	67.000	9,000
2023-08-28	68.000	68.000	66.700	66.800	66.800	47,000
2023-08-25	67.900	68.400	67.900	68.300	68.300	21,000
2023-08-24	68.400	69.400	68.300	68.500	68.500	28,001
2023-08-23	68.200	68.700	68.000	68.100	68.100	37,141
2023-08-22	67.500	68.400	67.300	68.200	68.200	72,014
2023-08-21	67.200	68.000	67.000	67.300	67.300	36,000
2023-08-18	67.700	68.400	66.700	67.200	67.200	128,000
2023-08-17	66.800	69.100	66.800	68.700	68.700	50,067
2023-08-16	66.500	68.000	66.100	67.400	67.400	33,020
2023-08-15	66.700	68.500	66.700	66.800	66.800	96,000
2023-08-14	68.000	68.000	66.100	66.800	66.800	99,000
2023-08-11	67.800	70.000	67.800	68.000	68.000	182,075
2023-08-10	68.500	69.400	66.800	67.900	67.900	139,336
2023-08-09	69.700	70.300	68.500	68.600	68.600	107,000
2023-08-08	70.400	71.000	69.800	69.800	69.800	162,010

← NewerPage 13 of 21 · 1,220 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.