DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	61.800	62.200	61.300	62.000	55.769	42,000
2022-02-14	61.500	62.300	61.000	61.800	55.589	105,000
2022-02-11	62.000	62.000	61.100	61.300	55.139	26,050
2022-02-10	61.200	62.000	61.200	62.000	55.769	38,000
2022-02-09	61.300	61.700	61.100	61.400	55.229	39,000
2022-02-08	61.500	61.500	61.300	61.400	55.229	12,000
2022-02-07	61.900	61.900	60.800	61.300	55.139	15,000
2022-01-26	60.600	60.700	60.500	60.700	54.599	42,000
2022-01-25	60.500	60.900	60.500	60.600	54.509	61,000
2022-01-24	60.700	61.000	60.500	60.900	54.779	49,000
2022-01-21	61.000	61.000	60.700	60.700	54.599	55,318
2022-01-20	61.300	61.600	60.900	61.600	55.409	31,000
2022-01-19	61.600	61.600	60.900	61.000	54.869	23,000
2022-01-18	61.400	61.500	61.100	61.300	55.139	18,000
2022-01-17	60.900	61.900	60.900	61.300	55.139	38,000
2022-01-14	61.700	61.700	60.900	60.900	54.779	61,010
2022-01-13	61.700	61.900	61.600	61.700	55.499	24,040
2022-01-12	61.100	61.500	60.800	61.500	55.319	16,000
2022-01-11	61.000	61.100	60.600	61.100	54.959	34,000
2022-01-10	60.500	61.900	60.400	60.900	54.779	44,000
2022-01-07	61.800	61.800	60.300	60.700	54.599	92,000
2022-01-06	61.800	61.800	61.300	61.500	55.319	40,003
2022-01-05	61.900	62.000	61.200	61.500	55.319	72,259
2022-01-04	61.800	61.900	61.200	61.200	55.049	35,000
2022-01-03	61.200	62.000	61.200	61.400	55.229	74,010
2021-12-30	60.600	61.200	60.600	61.100	54.959	58,192
2021-12-29	60.300	60.600	60.100	60.600	54.509	19,283
2021-12-28	60.400	60.400	60.100	60.100	54.059	31,091
2021-12-27	60.400	60.400	59.700	60.300	54.239	55,009
2021-12-24	60.200	60.400	60.200	60.200	54.149	18,000
2021-12-23	60.500	60.500	59.500	60.400	54.329	11,000
2021-12-22	60.200	60.400	60.000	60.400	54.329	42,000
2021-12-21	60.000	60.000	59.900	60.000	53.970	9,000
2021-12-20	60.000	60.000	59.300	59.900	53.880	17,000
2021-12-17	59.500	59.800	59.500	59.700	53.700	31,001
2021-12-16	59.300	59.600	59.000	59.500	53.520	27,030
2021-12-15	59.300	60.000	59.300	59.300	53.340	26,000
2021-12-14	59.200	59.500	59.200	59.300	53.340	11,000
2021-12-13	59.900	60.300	59.900	60.200	54.149	23,060
2021-12-10	60.000	60.000	59.500	59.800	53.790	14,000
2021-12-09	60.500	60.500	59.900	60.000	53.970	38,000
2021-12-08	59.600	60.000	59.500	60.000	53.970	23,400
2021-12-07	60.300	60.400	59.400	59.500	53.520	22,000
2021-12-06	59.900	60.300	59.600	60.000	53.970	33,000
2021-12-03	60.600	61.000	59.400	59.900	53.880	115,039
2021-12-02	57.200	58.200	57.100	58.200	52.350	34,060
2021-12-01	57.700	58.000	57.300	57.300	51.541	32,000
2021-11-30	58.400	58.400	57.200	57.200	51.451	31,103
2021-11-29	58.200	58.200	57.000	57.300	51.541	96,537
2021-11-26	59.700	59.700	58.000	58.000	52.171	80,000
2021-11-25	60.200	60.200	59.000	59.000	53.070	96,000
2021-11-24	62.800	62.800	59.500	60.200	54.149	439,140
2021-11-23	57.400	57.400	56.900	57.100	51.361	12,010
2021-11-22	56.100	57.500	56.100	57.300	51.541	29,714
2021-11-19	57.300	57.300	56.600	56.700	51.001	5,041
2021-11-18	57.200	57.400	56.400	57.200	51.451	73,010
2021-11-17	56.200	57.500	56.100	57.500	51.721	77,018
2021-11-16	55.500	56.200	55.500	56.100	50.462	41,000
2021-11-15	57.000	57.000	55.100	55.800	50.192	65,300
2021-11-12	57.000	57.200	57.000	57.000	51.271	23,000

← NewerPage 20 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.