DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	56.100	56.500	56.100	56.500	53.710	5,000
2022-11-02	56.800	56.800	56.800	56.800	53.995	0
2022-11-01	56.900	57.100	56.800	56.800	53.995	8,000
2022-10-31	57.400	57.500	55.800	55.900	53.140	9,000
2022-10-28	56.100	56.200	55.400	56.200	53.425	20,000
2022-10-27	57.700	57.700	56.800	56.800	53.995	11,139
2022-10-26	57.800	57.800	56.800	56.800	53.995	19,150
2022-10-25	57.900	57.900	57.100	57.700	54.851	14,020
2022-10-24	57.800	57.800	57.700	57.800	54.946	3,000
2022-10-21	57.900	57.900	57.800	57.800	54.946	2,100
2022-10-20	58.000	58.200	57.400	57.700	54.851	14,050
2022-10-19	57.100	57.700	57.000	57.600	54.756	5,001
2022-10-18	57.900	58.000	57.600	57.600	54.756	11,020
2022-10-17	57.100	58.300	55.500	57.500	54.661	27,000
2022-10-14	58.000	58.000	57.000	57.100	54.280	9,000
2022-10-13	57.800	57.800	56.800	56.800	53.995	6,000
2022-10-12	57.500	57.800	57.200	57.800	54.946	11,000
2022-10-11	58.500	59.000	57.300	57.900	55.041	42,020
2022-10-07	58.400	58.400	57.500	57.600	54.756	10,000
2022-10-06	56.700	59.000	56.700	57.800	54.946	51,050
2022-10-05	56.100	57.000	56.100	56.600	53.805	15,000
2022-10-04	55.800	56.500	55.800	56.400	53.615	11,000
2022-10-03	56.600	56.600	55.800	55.800	53.044	8,030
2022-09-30	55.700	55.700	55.700	55.700	52.949	0
2022-09-29	54.600	55.900	54.600	55.700	52.949	3,000
2022-09-28	55.500	55.500	54.500	54.800	52.094	23,040
2022-09-27	55.700	55.900	55.700	55.900	53.140	5,000
2022-09-26	56.500	56.500	55.300	55.700	52.949	21,120
2022-09-23	56.600	57.000	56.500	57.000	54.185	14,000
2022-09-22	56.300	56.700	56.300	56.600	53.805	10,256
2022-09-21	56.600	56.900	56.600	56.600	53.805	17,000
2022-09-20	57.900	58.000	56.900	57.900	55.041	13,000
2022-09-19	57.300	58.300	57.000	57.000	54.185	15,040
2022-09-16	57.000	58.300	57.000	57.300	54.470	8,000
2022-09-15	56.600	58.400	56.600	57.900	55.041	20,010
2022-09-14	57.600	57.700	56.700	56.900	54.090	20,000
2022-09-13	58.000	58.000	57.600	57.600	54.756	7,000
2022-09-12	58.000	58.300	57.600	58.100	55.231	10,160
2022-09-08	56.500	56.900	56.500	56.900	54.090	10,000
2022-09-07	57.100	57.100	56.500	56.500	53.710	25,020
2022-09-06	57.300	57.300	57.100	57.100	54.280	12,000
2022-09-05	57.200	59.000	57.200	57.700	54.851	18,040
2022-09-02	58.200	58.200	58.100	58.100	55.231	3,202
2022-09-01	57.300	57.800	57.100	57.300	54.470	28,000
2022-08-31	57.300	58.400	57.200	58.200	55.326	18,060
2022-08-30	57.300	57.600	57.200	57.400	54.565	42,150
2022-08-29	57.600	57.800	57.600	57.700	54.851	12,060
2022-08-26	58.600	58.700	58.000	58.000	55.136	20,040
2022-08-25	58.300	58.300	58.000	58.300	55.421	16,000
2022-08-24	58.500	58.600	58.500	58.500	55.611	4,020
2022-08-23	57.700	57.700	57.600	57.600	54.756	8,130
2022-08-22	59.000	59.000	58.800	58.900	55.991	12,000
2022-08-19	57.700	58.000	57.700	58.000	55.136	7,000
2022-08-18	57.900	57.900	57.600	57.900	55.041	55,000
2022-08-17	58.200	58.200	57.800	57.900	55.041	20,000
2022-08-16	59.100	59.100	58.100	58.200	55.326	51,010
2022-08-15	59.000	59.100	58.700	58.700	55.801	13,000
2022-08-12	58.400	58.600	58.400	58.400	55.516	5,000
2022-08-11	58.700	58.900	58.700	58.700	55.801	13,100
2022-08-10	57.600	59.000	57.300	57.500	54.661	23,104

← NewerPage 17 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.