DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	61.100	61.600	60.900	61.600	58.558	42,130
2023-02-07	60.700	61.100	60.300	61.100	58.083	65,070
2023-02-06	61.100	61.700	60.300	60.700	57.703	187,000
2023-02-03	61.100	61.600	60.900	61.600	58.558	46,000
2023-02-02	61.300	61.600	60.700	61.200	58.178	164,021
2023-02-01	61.000	61.000	60.800	60.900	57.893	39,000
2023-01-31	61.200	61.300	61.200	61.200	58.178	27,000
2023-01-30	61.500	61.500	60.900	61.200	58.178	70,016
2023-01-17	60.800	61.000	60.800	60.900	57.893	25,010
2023-01-16	60.700	61.100	60.500	60.600	57.607	61,021
2023-01-13	60.900	61.200	60.600	60.600	57.607	30,500
2023-01-12	61.000	61.000	60.600	60.700	57.703	37,020
2023-01-11	61.000	61.400	60.800	60.900	57.893	34,030
2023-01-10	61.200	61.200	60.300	60.800	57.798	102,040
2023-01-09	62.000	62.000	61.000	61.300	58.273	101,000
2023-01-06	61.700	62.600	61.400	61.700	58.653	250,000
2023-01-05	61.400	61.900	60.400	61.700	58.653	777,080
2023-01-04	59.000	59.300	58.900	59.300	56.372	155,814
2023-01-03	58.800	59.000	58.600	59.000	56.086	19,135
2022-12-30	59.000	59.000	58.800	58.900	55.991	14,000
2022-12-29	58.400	58.800	58.300	58.600	55.706	8,529
2022-12-28	59.100	59.200	58.500	58.500	55.611	17,010
2022-12-27	58.800	59.100	58.800	59.100	56.182	19,000
2022-12-26	58.800	58.800	58.500	58.600	55.706	9,130
2022-12-23	58.700	58.700	57.900	58.500	55.611	11,000
2022-12-22	59.300	59.300	58.800	58.800	55.896	6,000
2022-12-21	58.600	59.000	58.600	59.000	56.086	20,000
2022-12-20	59.400	59.500	58.200	58.600	55.706	30,000
2022-12-19	58.500	58.500	58.300	58.300	55.421	5,000
2022-12-16	59.400	59.400	58.500	58.500	55.611	24,050
2022-12-15	59.500	59.600	59.300	59.400	56.467	46,250
2022-12-14	59.000	59.300	59.000	59.300	56.372	34,000
2022-12-13	59.200	59.200	58.800	59.000	56.086	22,100
2022-12-12	58.900	59.000	58.500	59.000	56.086	28,000
2022-12-09	58.000	58.600	58.000	58.500	55.611	22,000
2022-12-08	58.300	58.300	58.000	58.100	55.231	12,000
2022-12-07	58.900	59.100	58.300	58.300	55.421	36,080
2022-12-06	58.600	59.000	58.600	58.900	55.991	19,005
2022-12-05	59.500	59.500	59.000	59.100	56.182	49,017
2022-12-02	58.900	60.000	58.700	58.700	55.801	49,000
2022-12-01	58.400	59.000	58.100	58.600	55.706	42,018
2022-11-30	58.500	59.000	58.100	59.000	56.086	8,040
2022-11-29	57.700	58.000	57.700	58.000	55.136	8,000
2022-11-28	58.000	58.000	57.700	58.000	55.136	14,050
2022-11-25	58.600	58.600	58.300	58.300	55.421	11,000
2022-11-24	58.900	59.200	58.700	59.200	56.277	39,081
2022-11-23	58.800	58.800	58.600	58.600	55.706	3,000
2022-11-22	59.400	59.400	58.200	58.900	55.991	19,030
2022-11-21	59.400	59.500	58.300	58.900	55.991	21,000
2022-11-18	59.000	59.100	58.600	58.700	55.801	23,300
2022-11-17	59.000	59.000	58.900	58.900	55.991	10,000
2022-11-16	58.800	59.600	58.500	58.900	55.991	90,236
2022-11-15	58.400	58.900	58.000	58.400	55.516	37,665
2022-11-14	58.400	58.400	57.900	58.200	55.326	17,000
2022-11-11	58.200	58.600	58.100	58.300	55.421	30,130
2022-11-10	58.500	60.800	58.100	58.100	55.231	41,073
2022-11-09	58.100	58.300	58.000	58.200	55.326	10,000
2022-11-08	57.700	58.100	57.700	58.100	55.231	17,001
2022-11-07	58.000	58.500	57.700	58.300	55.421	58,000
2022-11-04	58.000	58.500	57.300	57.700	54.851	32,000

← NewerPage 16 of 21 · 1,221 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.