DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.200	70.800	69.800	70.800	70.800	170,022
2025-10-21	68.800	70.500	68.800	70.200	70.200	217,206
2025-10-20	69.600	69.600	68.400	68.800	68.800	164,000
2025-10-17	69.200	69.800	68.600	69.000	69.000	138,000
2025-10-16	69.100	69.900	69.100	69.300	69.300	183,259
2025-10-15	68.000	69.000	67.800	69.000	69.000	143,236
2025-10-14	69.600	70.400	67.900	67.900	67.900	268,020
2025-10-13	68.900	69.700	67.600	69.400	69.400	231,273
2025-10-09	70.700	70.800	69.900	70.100	70.100	198,000
2025-10-08	69.900	71.400	69.400	70.700	70.700	261,000
2025-10-07	70.500	70.600	69.600	70.300	70.300	196,000
2025-10-03	71.100	71.700	70.000	70.500	70.500	398,050
2025-10-02	69.500	69.500	68.400	68.500	68.500	257,040
2025-10-01	69.100	70.200	68.900	69.500	69.500	242,100
2025-09-30	68.900	69.100	68.300	68.500	68.500	416,140
2025-09-29	68.900	68.900	68.900	68.900	68.900	0
2025-09-26	71.200	71.200	68.300	68.900	68.900	581,018
2025-09-25	71.000	72.300	71.000	71.300	71.300	188,420
2025-09-24	72.500	72.800	71.000	71.500	71.500	319,215
2025-09-23	72.600	72.800	72.000	72.200	72.200	318,000
2025-09-22	72.500	73.300	72.200	72.400	72.400	240,090
2025-09-19	73.500	73.500	71.700	72.200	72.200	372,050
2025-09-18	73.300	73.600	72.700	72.700	72.700	226,042
2025-09-17	72.900	73.700	72.400	72.400	72.400	278,445
2025-09-16	72.600	73.100	72.100	73.000	73.000	221,050
2025-09-15	73.700	73.700	72.400	72.600	72.600	235,000
2025-09-12	72.500	73.700	72.500	73.600	73.600	316,009
2025-09-11	75.100	75.200	72.000	72.200	72.200	803,102
2025-09-10	74.700	75.200	74.300	74.900	74.900	425,000
2025-09-09	74.000	75.200	74.000	74.300	74.300	657,096
2025-09-08	75.400	75.400	73.500	73.900	73.900	879,108
2025-09-05	76.100	76.500	75.500	75.500	75.500	560,557
2025-09-04	79.200	80.000	75.700	75.700	75.700	1,321,193
2025-09-03	79.400	80.000	78.700	79.200	79.200	1,448,070
2025-09-02	81.900	82.600	80.300	81.200	81.200	3,713,732
2025-09-01	78.600	80.900	77.600	80.300	80.300	1,946,326
2025-08-29	80.300	80.500	78.100	78.700	78.700	1,372,029
2025-08-28	82.000	82.000	79.700	79.800	79.800	1,981,240
2025-08-27	81.800	85.500	81.700	82.900	82.900	7,076,520
2025-08-26	78.700	81.400	77.200	80.000	80.000	4,493,772
2025-08-25	76.200	78.600	74.800	78.000	78.000	3,818,372
2025-08-22	72.500	75.900	72.000	74.800	74.800	1,313,161
2025-08-21	73.100	73.500	72.300	72.800	72.800	281,152
2025-08-20	74.300	74.300	71.800	71.900	71.900	671,000
2025-08-19	76.000	76.200	74.100	74.300	74.300	776,030
2025-08-18	75.000	78.400	74.800	76.000	76.000	1,581,283
2025-08-15	73.700	74.100	72.700	73.700	73.700	740,500
2025-08-14	75.300	75.400	73.600	73.600	73.600	770,122
2025-08-13	77.800	78.000	74.100	74.400	74.400	1,721,363
2025-08-12	76.600	76.600	75.800	76.200	76.200	962,085
2025-08-11	77.600	78.100	76.500	76.800	76.800	1,022,024
2025-08-08	78.900	78.900	77.000	77.500	77.500	1,449,431
2025-08-07	82.000	82.000	76.900	79.000	79.000	5,659,373
2025-08-06	76.200	82.000	76.200	82.000	82.000	8,360,507
2025-08-05	71.100	75.700	70.800	74.600	74.600	2,093,230
2025-08-04	70.400	73.100	69.500	72.100	72.100	1,068,280
2025-08-01	69.200	72.000	69.200	71.100	71.100	466,866
2025-07-31	73.500	73.600	71.400	71.800	71.800	934,050
2025-07-30	72.000	76.200	70.500	73.200	73.200	2,164,001
2025-07-29	72.700	73.600	71.100	71.100	71.100	1,303,268

← NewerPage 5 of 21 · 1,219 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.