DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	71.600	72.500	69.500	71.600	71.600	201,000
2023-08-04	72.700	72.700	70.400	71.900	71.900	193,000
2023-08-02	76.100	76.400	73.200	73.500	73.500	401,000
2023-08-01	79.200	79.200	77.100	77.500	77.500	119,000
2023-07-31	79.800	80.300	78.100	79.500	79.500	124,000
2023-07-28	80.200	80.200	78.100	79.900	79.900	123,000
2023-07-27	80.900	80.900	79.200	80.000	80.000	111,000
2023-07-26	80.500	82.500	79.500	80.100	80.100	151,000
2023-07-25	80.600	81.400	79.500	79.900	79.900	209,000
2023-07-24	80.700	81.100	80.000	80.700	80.700	99,649
2023-07-21	76.900	80.700	76.900	80.700	80.700	196,015
2023-07-20	79.000	79.900	78.200	78.800	78.800	92,000
2023-07-19	82.000	82.000	77.900	78.700	78.700	226,010
2023-07-18	85.200	85.800	77.700	80.000	80.000	478,087
2023-07-17	81.000	86.100	80.800	85.100	85.100	564,581
2023-07-14	80.000	80.700	79.000	80.100	80.100	247,060
2023-07-13	77.000	79.600	76.800	78.900	78.900	315,041
2023-07-12	78.000	78.000	76.100	76.600	76.600	100,093
2023-07-11	75.000	78.200	75.000	78.000	78.000	374,000
2023-07-10	76.200	76.400	74.400	74.800	74.800	232,015
2023-07-07	77.900	77.900	75.400	77.000	77.000	138,029
2023-07-06	77.000	78.800	76.500	77.000	77.000	310,012
2023-07-05	81.400	81.500	80.600	81.000	77.000	487,069
2023-07-04	81.000	81.500	79.800	81.000	77.000	344,010
2023-07-03	79.500	82.000	79.300	80.900	76.905	307,073
2023-06-30	79.000	79.500	78.000	79.500	75.574	86,000
2023-06-29	78.300	79.100	78.300	78.700	74.814	132,000
2023-06-28	77.900	78.600	77.700	78.300	74.433	106,000
2023-06-27	79.300	79.300	76.000	77.300	73.483	228,000
2023-06-26	80.900	80.900	79.300	79.400	75.479	127,020
2023-06-21	80.000	81.000	80.000	81.000	77.000	151,000
2023-06-20	80.800	80.800	78.500	79.800	75.859	199,040
2023-06-19	81.700	81.700	80.600	80.800	76.810	130,484
2023-06-16	81.100	83.000	81.000	81.700	77.665	209,020
2023-06-15	80.200	81.800	79.800	81.100	77.095	235,281
2023-06-14	80.000	80.300	79.200	79.800	75.859	118,053
2023-06-13	78.900	81.700	78.900	79.800	75.859	273,037
2023-06-12	79.000	79.400	78.200	78.800	74.909	145,400
2023-06-09	77.700	79.000	77.600	79.000	75.099	244,694
2023-06-08	76.800	78.700	76.500	77.300	73.483	180,060
2023-06-07	77.900	77.900	75.900	76.500	72.722	197,120
2023-06-06	78.600	78.600	77.100	77.800	73.958	253,764
2023-06-05	78.700	79.200	77.500	78.700	74.814	336,067
2023-06-02	77.500	79.400	77.000	78.400	74.528	372,134
2023-06-01	75.000	77.400	74.800	77.100	73.293	465,198
2023-05-31	74.500	75.100	73.700	75.000	71.296	260,000
2023-05-30	74.300	75.000	74.000	74.500	70.821	255,500
2023-05-29	71.700	74.900	71.700	74.300	70.631	507,284
2023-05-26	71.000	71.500	70.800	71.200	67.684	409,000
2023-05-25	70.100	70.800	69.900	70.700	67.209	235,010
2023-05-24	70.000	70.200	69.800	70.100	66.638	90,000
2023-05-23	70.000	70.500	69.700	70.000	66.543	152,001
2023-05-22	70.000	70.000	69.800	70.000	66.543	40,023
2023-05-19	70.000	70.100	69.500	70.000	66.543	123,000
2023-05-18	70.400	70.500	69.900	70.000	66.543	170,040
2023-05-17	69.700	70.500	69.700	70.400	66.924	160,043
2023-05-16	69.400	69.700	69.100	69.700	66.258	53,000
2023-05-15	70.100	70.100	68.700	69.400	65.973	56,723
2023-05-12	68.000	69.000	67.500	69.000	65.593	62,000
2023-05-11	69.200	69.300	67.400	68.400	65.022	180,000

← NewerPage 14 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.