DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	59.600	60.500	59.600	60.200	54.149	24,000
2022-05-13	59.900	60.600	59.500	60.400	54.329	13,080
2022-05-12	60.200	60.200	59.500	59.800	53.790	40,000
2022-05-11	60.000	60.200	60.000	60.100	54.059	12,000
2022-05-10	60.200	60.500	60.000	60.500	54.419	33,000
2022-05-09	60.300	60.600	60.000	60.300	54.239	34,001
2022-05-06	60.000	61.000	60.000	60.900	54.779	31,000
2022-05-05	62.800	62.800	61.800	61.800	55.589	77,683
2022-05-04	62.000	62.000	61.400	61.500	55.319	10,000
2022-05-03	61.500	61.700	60.700	61.400	55.229	27,100
2022-04-29	61.300	61.500	61.200	61.500	55.319	23,999
2022-04-28	60.200	61.300	60.200	61.300	55.139	10,000
2022-04-27	60.800	60.900	60.100	60.400	54.329	49,040
2022-04-26	61.000	61.600	60.900	60.900	54.779	32,250
2022-04-25	61.600	61.600	60.700	60.900	54.779	38,000
2022-04-22	62.700	62.900	62.600	62.600	56.308	35,000
2022-04-21	62.300	62.800	62.300	62.700	56.398	48,000
2022-04-20	62.000	62.700	61.700	62.300	56.038	28,000
2022-04-19	61.200	61.900	61.000	61.700	55.499	16,000
2022-04-18	60.200	61.500	60.200	61.200	55.049	7,000
2022-04-15	61.100	61.700	61.000	61.000	54.869	15,030
2022-04-14	61.800	62.100	61.700	61.800	55.589	39,250
2022-04-13	60.000	61.800	60.000	61.800	55.589	75,603
2022-04-12	61.300	61.300	60.800	61.000	54.869	19,001
2022-04-11	61.600	61.700	61.300	61.300	55.139	30,001
2022-04-08	61.100	61.800	61.100	61.700	55.499	17,100
2022-04-07	61.900	62.100	61.400	61.400	55.229	63,000
2022-04-06	60.800	60.900	60.700	60.700	54.599	17,134
2022-04-01	61.000	61.000	60.700	60.700	54.599	43,001
2022-03-31	60.900	61.000	60.700	60.800	54.689	17,000
2022-03-30	61.400	61.400	60.600	61.200	55.049	39,034
2022-03-29	61.200	61.200	61.000	61.000	54.869	47,000
2022-03-28	61.100	61.600	61.000	61.200	55.049	52,020
2022-03-25	61.200	61.200	61.100	61.100	54.959	6,000
2022-03-24	61.400	61.500	61.200	61.200	55.049	19,100
2022-03-23	61.400	61.400	61.000	61.400	55.229	35,060
2022-03-22	61.300	61.300	61.000	61.300	55.139	8,000
2022-03-21	61.300	61.500	61.200	61.400	55.229	15,100
2022-03-18	61.700	61.700	61.000	61.400	55.229	11,001
2022-03-17	61.000	61.700	61.000	61.600	55.409	62,003
2022-03-16	61.700	61.700	60.500	60.800	54.689	46,000
2022-03-15	60.900	61.000	60.500	60.800	54.689	49,000
2022-03-14	60.900	60.900	60.500	60.900	54.779	13,000
2022-03-11	60.800	60.800	60.500	60.500	54.419	11,150
2022-03-10	60.900	60.900	60.500	60.700	54.599	14,000
2022-03-09	60.000	60.500	60.000	60.400	54.329	28,000
2022-03-08	60.000	61.000	60.000	60.000	53.970	92,020
2022-03-07	62.400	62.400	60.400	60.600	54.509	51,053
2022-03-04	62.000	62.600	61.900	62.300	56.038	85,003
2022-03-03	61.900	61.900	61.400	61.700	55.499	24,000
2022-03-02	61.600	61.600	61.400	61.400	55.229	11,000
2022-03-01	60.500	61.000	60.500	60.700	54.599	11,000
2022-02-25	61.000	61.000	60.100	60.500	54.419	11,000
2022-02-24	61.000	61.900	59.700	60.000	53.970	99,120
2022-02-23	61.500	61.900	61.500	61.500	55.319	12,000
2022-02-22	61.500	61.800	61.000	61.100	54.959	64,000
2022-02-21	62.000	62.000	61.600	61.600	55.409	42,000
2022-02-18	61.500	62.200	61.500	62.100	55.858	15,060
2022-02-17	62.000	62.000	61.800	61.900	55.679	20,020
2022-02-16	61.900	62.300	61.800	62.000	55.769	53,000

← NewerPage 19 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.