DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	68.500	69.400	68.400	69.200	65.783	65,000
2023-05-09	68.100	68.600	68.100	68.200	64.832	66,000
2023-05-08	68.400	69.100	68.400	69.000	65.593	60,000
2023-05-05	68.200	71.000	68.200	68.400	65.022	87,000
2023-05-04	68.000	68.600	67.100	68.200	64.832	156,000
2023-05-03	68.500	69.400	68.000	69.400	65.973	75,000
2023-05-02	68.200	69.500	67.600	68.900	65.498	89,000
2023-04-28	67.100	68.400	67.100	68.400	65.022	68,065
2023-04-27	66.700	67.100	66.500	67.100	63.786	47,000
2023-04-26	66.200	66.700	66.000	66.700	63.406	57,000
2023-04-25	68.000	68.300	65.400	66.300	63.026	203,000
2023-04-24	67.800	68.000	67.300	68.000	64.642	52,000
2023-04-21	69.500	69.800	67.800	67.800	64.452	119,000
2023-04-20	71.500	71.500	69.500	69.600	66.163	125,035
2023-04-19	68.700	71.700	68.700	71.500	67.969	462,052
2023-04-18	69.900	69.900	69.300	69.300	65.878	60,000
2023-04-17	68.700	69.900	68.700	69.900	66.448	105,013
2023-04-14	68.900	69.000	68.400	68.700	65.307	45,000
2023-04-13	68.700	68.700	68.100	68.100	64.737	67,000
2023-04-12	68.700	69.100	68.100	68.600	65.212	70,000
2023-04-11	69.600	69.600	68.300	68.700	65.307	70,000
2023-04-10	69.600	69.600	68.700	69.000	65.593	76,030
2023-04-07	68.400	69.000	68.400	68.800	65.403	75,015
2023-04-06	69.400	69.400	67.900	68.400	65.022	174,000
2023-03-31	69.000	69.600	68.900	69.400	65.973	40,000
2023-03-30	68.200	70.000	68.200	69.000	65.593	115,000
2023-03-29	69.000	69.300	67.600	68.400	65.022	148,030
2023-03-28	71.200	71.300	69.100	69.100	65.688	176,110
2023-03-27	71.800	72.100	71.500	71.800	68.254	131,351
2023-03-24	70.000	71.800	69.800	71.800	68.254	198,100
2023-03-23	69.800	70.100	68.800	69.800	66.353	149,000
2023-03-22	70.000	70.100	69.200	69.700	66.258	144,030
2023-03-21	70.000	70.500	69.600	70.000	66.543	196,050
2023-03-20	68.800	70.000	68.500	70.000	66.543	244,014
2023-03-17	68.200	69.200	68.100	68.800	65.403	162,000
2023-03-16	67.500	68.000	66.200	68.000	64.642	128,000
2023-03-15	68.700	68.900	67.700	67.900	64.547	132,000
2023-03-14	66.900	69.000	66.600	68.200	64.832	382,005
2023-03-13	66.800	66.800	65.200	66.400	63.121	159,000
2023-03-10	67.200	67.200	66.600	66.800	63.501	166,000
2023-03-09	67.000	67.400	66.600	67.300	63.977	189,000
2023-03-08	66.600	67.100	65.900	67.000	63.691	210,000
2023-03-07	65.500	66.400	65.400	66.300	63.026	190,030
2023-03-06	65.800	65.800	65.300	65.400	62.170	252,000
2023-03-03	64.800	65.500	64.000	65.200	61.980	255,000
2023-03-02	65.500	65.600	65.100	65.600	62.361	94,000
2023-03-01	65.000	65.500	65.000	65.400	62.170	204,290
2023-02-24	65.800	65.800	64.900	65.300	62.075	189,000
2023-02-23	65.200	66.000	64.700	65.400	62.170	411,181
2023-02-22	64.900	64.900	63.600	64.900	61.695	175,203
2023-02-21	65.400	65.800	64.600	65.200	61.980	189,000
2023-02-20	62.900	66.700	62.900	65.200	61.980	588,571
2023-02-17	61.700	62.200	61.700	62.200	59.128	81,125
2023-02-16	61.400	61.800	61.200	61.600	58.558	81,000
2023-02-15	61.100	61.400	61.000	61.200	58.178	90,060
2023-02-14	61.000	61.500	61.000	61.100	58.083	48,000
2023-02-13	61.100	61.100	60.600	61.000	57.988	60,000
2023-02-10	61.500	61.500	61.000	61.500	58.463	29,000
2023-02-09	61.300	61.600	60.800	61.600	58.558	40,000
2023-02-08	61.100	61.600	60.900	61.600	58.558	42,130

← NewerPage 15 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.