DFI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	62.800	62.800	57.100	57.700	57.700	500,974
2025-05-02	62.400	62.900	62.100	62.500	62.500	140,030
2025-04-30	62.000	63.200	61.200	62.000	62.000	164,016
2025-04-29	60.900	61.900	60.600	61.900	61.900	258,000
2025-04-28	60.400	60.900	59.800	60.400	60.400	170,000
2025-04-25	60.400	60.400	59.500	59.800	59.800	117,010
2025-04-24	58.600	59.800	58.600	59.300	59.300	105,000
2025-04-23	59.000	59.000	57.500	58.600	58.600	166,300
2025-04-22	55.400	57.900	55.400	56.300	56.300	110,000
2025-04-21	58.700	59.000	57.100	57.100	57.100	115,000
2025-04-18	59.200	59.700	58.900	59.100	59.100	125,000
2025-04-17	59.300	60.000	57.500	59.000	59.000	181,050
2025-04-16	60.700	60.800	59.300	59.300	59.300	154,050
2025-04-15	59.100	61.000	59.100	60.500	60.500	478,050
2025-04-14	58.800	61.100	58.300	59.100	59.100	290,062
2025-04-11	54.200	58.500	53.600	58.100	58.100	294,050
2025-04-10	58.600	58.600	57.100	58.100	58.100	406,118
2025-04-09	57.200	57.200	53.300	53.300	53.300	608,052
2025-04-08	59.200	60.500	59.200	59.200	59.200	427,310
2025-04-07	65.700	65.700	65.700	65.700	65.700	38,500
2025-04-02	72.400	73.000	72.000	73.000	73.000	76,629
2025-04-01	70.400	73.200	70.300	72.400	72.400	154,050
2025-03-31	70.800	72.300	70.200	70.300	70.300	378,079
2025-03-28	75.300	75.400	73.000	73.300	73.300	228,219
2025-03-27	75.000	76.300	75.000	75.400	75.400	49,190
2025-03-26	76.300	77.000	76.300	76.300	76.300	60,220
2025-03-25	77.200	77.400	76.000	76.300	76.300	95,000
2025-03-24	78.100	78.600	76.600	76.600	76.600	97,281
2025-03-21	81.700	81.700	78.000	78.000	78.000	132,087
2025-03-20	77.300	80.000	76.600	80.000	80.000	204,417
2025-03-19	76.900	77.200	76.100	76.400	76.400	126,000
2025-03-18	77.200	77.300	76.800	76.800	76.800	126,050
2025-03-17	77.700	78.400	76.700	76.700	76.700	87,050
2025-03-14	76.300	77.500	75.500	77.500	77.500	145,030
2025-03-13	77.900	78.400	76.300	76.400	76.400	92,340
2025-03-12	77.800	78.000	77.100	77.400	77.400	133,060
2025-03-11	76.200	77.900	74.300	77.800	77.800	230,050
2025-03-10	77.800	78.200	76.700	77.400	77.400	142,050
2025-03-07	79.200	79.200	77.000	77.800	77.800	163,050
2025-03-06	81.200	81.500	78.800	79.200	79.200	211,054
2025-03-05	82.200	82.200	80.300	80.700	80.700	259,476
2025-03-04	78.600	82.200	78.300	82.200	82.200	247,250
2025-03-03	81.500	82.400	79.000	80.000	80.000	404,275
2025-02-27	85.200	86.800	82.000	82.500	82.500	1,263,620
2025-02-26	80.800	85.400	79.800	83.700	83.700	858,345
2025-02-25	79.000	80.000	79.000	79.700	79.700	151,000
2025-02-24	80.400	80.400	79.600	79.800	79.800	130,000
2025-02-21	80.300	80.500	79.100	80.300	80.300	210,000
2025-02-20	81.100	81.200	79.500	79.500	79.500	276,000
2025-02-19	81.500	81.500	80.200	80.500	80.500	297,000
2025-02-18	80.500	81.000	79.700	80.600	80.600	434,575
2025-02-17	79.900	80.900	78.900	79.400	79.400	381,000
2025-02-14	79.700	80.000	78.200	78.900	78.900	226,000
2025-02-13	78.500	79.900	78.500	79.100	79.100	234,000
2025-02-12	78.500	80.100	78.000	78.000	78.000	431,011
2025-02-11	76.100	78.700	76.000	77.900	77.900	239,142
2025-02-10	75.300	76.900	75.300	76.100	76.100	107,010
2025-02-07	74.500	78.600	74.500	76.500	76.500	407,276
2025-02-06	76.500	76.500	75.000	75.000	75.000	136,000
2025-02-05	73.500	76.600	73.200	75.700	75.700	458,054

← NewerPage 7 of 21 · 1,220 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.