DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	72.700	73.600	71.100	71.100	71.100	1,303,268
2025-07-28	69.900	74.400	69.900	73.700	73.700	3,243,923
2025-07-25	66.300	68.300	65.800	67.900	67.900	608,030
2025-07-24	64.800	67.100	63.500	66.300	66.300	413,200
2025-07-23	62.900	64.400	62.900	64.200	64.200	95,077
2025-07-22	64.000	64.000	62.100	62.300	62.300	223,000
2025-07-21	63.700	64.700	63.700	64.100	64.100	108,055
2025-07-18	64.700	65.500	63.800	63.900	63.900	179,070
2025-07-17	64.200	65.000	64.100	64.400	64.400	88,070
2025-07-16	63.600	64.300	63.600	64.100	64.100	191,002
2025-07-15	63.200	64.000	63.200	63.500	63.500	95,328
2025-07-14	64.600	64.600	63.000	63.200	63.200	144,100
2025-07-11	62.500	65.800	62.200	64.700	64.700	660,051
2025-07-10	61.800	62.400	61.600	62.100	62.100	126,050
2025-07-09	61.500	62.700	61.400	62.100	62.100	71,050
2025-07-08	62.800	62.800	61.000	61.000	61.000	315,000
2025-07-07	64.500	64.500	62.600	62.700	62.700	133,000
2025-07-04	65.100	65.100	63.600	63.900	63.900	218,136
2025-07-03	63.700	66.000	63.000	64.800	64.800	818,050
2025-07-02	60.300	61.400	60.300	60.800	60.800	76,000
2025-07-01	59.500	61.400	59.500	60.700	60.700	119,000
2025-06-30	60.200	60.800	59.300	59.500	59.500	179,010
2025-06-27	61.900	61.900	60.800	61.000	61.000	107,100
2025-06-26	62.000	62.200	61.600	61.600	61.600	125,051
2025-06-25	62.800	63.000	61.500	61.700	61.700	270,094
2025-06-24	63.900	66.300	63.900	66.000	62.600	502,035
2025-06-23	62.200	63.400	61.000	63.300	60.039	164,070
2025-06-20	62.900	63.600	62.000	62.700	59.470	146,000
2025-06-19	64.200	64.200	63.000	63.000	59.755	200,460
2025-06-18	64.100	64.700	63.900	64.200	64.200	107,050
2025-06-17	65.200	65.600	64.100	64.100	64.100	215,050
2025-06-16	64.900	64.900	63.100	64.400	64.400	121,050
2025-06-13	65.500	65.500	63.900	64.000	64.000	212,050
2025-06-12	65.900	66.500	65.200	65.800	65.800	126,000
2025-06-11	66.000	66.000	65.000	65.600	65.600	170,007
2025-06-10	65.000	65.500	64.600	64.800	64.800	181,060
2025-06-09	65.300	65.300	64.000	64.200	64.200	97,016
2025-06-06	63.700	65.300	63.500	64.900	64.900	126,000
2025-06-05	64.500	65.300	63.500	63.500	63.500	109,002
2025-06-04	64.300	65.300	64.300	64.500	64.500	209,020
2025-06-03	63.400	64.000	62.900	63.000	63.000	104,000
2025-06-02	65.300	65.300	62.700	63.400	63.400	255,517
2025-05-29	65.900	66.200	65.200	66.100	66.100	137,108
2025-05-28	65.900	66.100	65.500	65.500	65.500	171,000
2025-05-27	65.500	66.400	64.800	65.300	65.300	127,037
2025-05-26	64.200	65.800	64.000	65.600	65.600	146,021
2025-05-23	64.800	65.500	64.000	64.100	64.100	173,050
2025-05-22	65.700	65.700	64.800	64.900	64.900	101,070
2025-05-21	66.300	66.300	65.100	66.000	66.000	105,191
2025-05-20	66.000	66.400	65.200	65.300	65.300	133,090
2025-05-19	67.200	67.200	65.200	65.200	65.200	254,372
2025-05-16	67.400	68.000	66.400	67.200	67.200	329,000
2025-05-15	68.700	69.300	67.300	67.300	67.300	387,298
2025-05-14	67.500	69.000	66.600	68.000	68.000	607,000
2025-05-13	69.500	70.000	67.000	67.500	67.500	1,742,215
2025-05-12	62.500	65.500	62.400	65.200	65.200	558,026
2025-05-09	61.300	62.100	61.000	61.800	61.800	160,000
2025-05-08	60.400	61.000	60.300	61.000	61.000	192,035
2025-05-07	59.800	60.500	59.300	59.400	59.400	137,002
2025-05-06	58.300	59.900	58.100	59.100	59.100	227,326

← NewerPage 6 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.