DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	57.900	58.000	57.600	57.800	54.946	13,000
2022-08-08	58.300	58.500	58.000	58.000	55.136	15,020
2022-08-05	58.700	59.100	58.500	58.600	55.706	25,010
2022-08-04	56.900	58.000	56.900	57.600	54.756	21,000
2022-08-03	57.000	57.600	56.900	57.600	54.756	25,000
2022-08-02	57.100	57.400	57.100	57.400	54.565	3,009
2022-08-01	58.000	58.200	57.900	58.000	55.136	12,010
2022-07-29	58.500	58.500	58.500	58.500	55.611	1,060
2022-07-28	59.000	59.100	58.200	58.200	55.326	9,020
2022-07-27	58.000	58.900	58.000	58.600	55.706	13,100
2022-07-26	56.800	57.800	56.800	57.800	54.946	6,000
2022-07-25	56.700	56.700	56.700	56.700	53.900	0
2022-07-22	56.800	56.800	56.700	56.700	53.900	4,100
2022-07-21	56.700	56.700	56.700	56.700	53.900	4,100
2022-07-20	56.400	57.100	56.400	56.700	53.900	24,068
2022-07-19	56.100	56.800	55.900	56.400	53.615	25,010
2022-07-18	59.300	60.000	59.300	59.500	53.520	50,001
2022-07-15	59.700	59.800	59.400	59.400	53.430	11,030
2022-07-14	59.100	59.700	59.100	59.700	53.700	10,000
2022-07-13	59.700	60.100	59.700	59.900	53.880	30,000
2022-07-12	59.800	60.000	59.500	59.600	53.610	23,010
2022-07-11	59.800	60.400	59.800	60.000	53.970	13,001
2022-07-08	60.500	60.500	59.600	59.600	53.610	7,002
2022-07-07	59.300	60.000	59.300	60.000	53.970	7,000
2022-07-06	59.700	59.800	59.500	59.500	53.520	17,000
2022-07-05	60.600	60.900	59.900	60.600	54.509	15,000
2022-07-04	59.300	60.200	59.300	59.600	53.610	10,000
2022-07-01	59.600	59.600	59.300	59.300	53.340	23,636
2022-06-30	60.200	60.200	59.600	59.600	53.610	17,000
2022-06-29	60.100	60.900	60.000	60.200	54.149	21,000
2022-06-28	61.000	61.000	61.000	61.000	54.869	0
2022-06-27	60.700	61.300	60.700	61.000	54.869	46,000
2022-06-24	61.000	61.200	61.000	61.100	54.959	46,035
2022-06-23	60.000	61.500	60.000	60.500	54.419	44,000
2022-06-22	59.900	59.900	59.800	59.900	53.880	4,169
2022-06-21	58.900	59.900	58.900	59.900	53.880	20,000
2022-06-20	59.400	60.000	59.000	59.300	53.340	23,000
2022-06-17	60.000	60.000	59.300	59.400	53.430	15,000
2022-06-16	60.900	60.900	59.900	60.400	54.329	8,000
2022-06-15	59.200	60.800	59.100	60.500	54.419	36,473
2022-06-14	59.300	59.300	59.000	59.100	53.160	34,000
2022-06-13	59.400	60.100	58.600	59.400	53.430	59,000
2022-06-10	59.800	59.800	59.500	59.700	53.700	17,062
2022-06-09	60.100	60.100	59.900	60.000	53.970	6,000
2022-06-08	59.900	60.500	59.900	60.500	54.419	15,025
2022-06-07	60.100	61.300	59.900	59.900	53.880	31,163
2022-06-06	60.400	60.400	60.300	60.300	54.239	9,120
2022-06-02	61.300	61.400	60.400	60.400	54.329	33,000
2022-06-01	60.600	61.300	60.600	60.900	54.779	11,000
2022-05-31	61.200	61.200	61.000	61.000	54.869	4,020
2022-05-30	61.000	61.200	60.900	61.200	55.049	26,000
2022-05-27	60.900	60.900	59.900	60.800	54.689	13,040
2022-05-26	61.000	61.000	60.100	60.100	54.059	15,050
2022-05-25	59.900	60.800	59.900	60.100	54.059	20,000
2022-05-24	60.800	60.800	59.700	59.800	53.790	7,000
2022-05-23	60.500	60.500	59.800	59.800	53.790	9,010
2022-05-20	60.000	60.700	59.800	60.500	54.419	11,000
2022-05-19	60.000	60.000	59.500	59.600	53.610	33,020
2022-05-18	60.800	61.000	60.100	60.100	54.059	29,000
2022-05-17	60.500	60.600	60.200	60.300	54.239	9,020

← NewerPage 18 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.