DFI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 69.800 | 71.600 | 69.500 | 71.100 | 71.100 | 135,000 |
| 2025-02-03 | 68.600 | 70.300 | 68.600 | 69.800 | 69.800 | 267,000 |
| 2025-01-22 | 71.300 | 72.400 | 70.900 | 71.800 | 71.800 | 132,000 |
| 2025-01-21 | 71.100 | 71.300 | 70.000 | 70.900 | 70.900 | 204,376 |
| 2025-01-20 | 71.000 | 72.900 | 71.000 | 71.500 | 71.500 | 131,000 |
| 2025-01-17 | 71.800 | 72.600 | 70.800 | 70.900 | 70.900 | 80,000 |
| 2025-01-16 | 72.500 | 73.400 | 69.500 | 71.600 | 71.600 | 230,100 |
| 2025-01-15 | 72.300 | 72.400 | 71.600 | 71.900 | 71.900 | 58,000 |
| 2025-01-14 | 71.300 | 72.200 | 70.500 | 71.800 | 71.800 | 157,000 |
| 2025-01-13 | 73.300 | 73.300 | 69.900 | 70.900 | 70.900 | 358,000 |
| 2025-01-10 | 74.600 | 74.700 | 73.000 | 73.200 | 73.200 | 161,020 |
| 2025-01-09 | 78.000 | 78.800 | 74.500 | 74.600 | 74.600 | 239,018 |
| 2025-01-08 | 77.000 | 78.300 | 77.000 | 77.700 | 77.700 | 115,089 |
| 2025-01-07 | 79.000 | 80.000 | 77.000 | 77.000 | 77.000 | 351,050 |
| 2025-01-06 | 75.100 | 79.800 | 75.000 | 77.700 | 77.700 | 478,301 |
| 2025-01-03 | 74.300 | 75.800 | 74.300 | 74.400 | 74.400 | 115,100 |
| 2025-01-02 | 74.400 | 75.500 | 74.300 | 74.500 | 74.500 | 204,031 |
| 2024-12-31 | 73.800 | 75.600 | 73.800 | 74.500 | 74.500 | 117,010 |
| 2024-12-30 | 77.200 | 77.200 | 74.700 | 74.800 | 74.800 | 141,020 |
| 2024-12-27 | 77.400 | 77.600 | 75.400 | 75.900 | 75.900 | 226,212 |
| 2024-12-26 | 80.000 | 80.300 | 77.300 | 77.400 | 77.400 | 321,013 |
| 2024-12-25 | 77.900 | 79.800 | 77.400 | 79.500 | 79.500 | 331,002 |
| 2024-12-24 | 76.300 | 77.700 | 76.300 | 76.700 | 76.700 | 230,015 |
| 2024-12-23 | 75.300 | 78.300 | 74.800 | 76.300 | 76.300 | 183,246 |
| 2024-12-20 | 73.300 | 75.300 | 73.000 | 73.500 | 73.500 | 149,100 |
| 2024-12-19 | 72.500 | 73.500 | 72.300 | 73.400 | 73.400 | 168,100 |
| 2024-12-18 | 73.800 | 75.000 | 71.000 | 73.200 | 73.200 | 220,030 |
| 2024-12-17 | 73.000 | 76.200 | 73.000 | 75.200 | 75.200 | 124,000 |
| 2024-12-16 | 75.100 | 75.300 | 73.000 | 73.100 | 73.100 | 283,000 |
| 2024-12-13 | 78.700 | 78.700 | 74.800 | 74.800 | 74.800 | 192,105 |
| 2024-12-12 | 77.800 | 80.100 | 77.800 | 77.800 | 77.800 | 297,000 |
| 2024-12-11 | 77.400 | 78.000 | 76.800 | 77.800 | 77.800 | 86,566 |
| 2024-12-10 | 77.100 | 78.200 | 76.800 | 77.600 | 77.600 | 82,000 |
| 2024-12-09 | 79.900 | 79.900 | 76.400 | 77.100 | 77.100 | 322,005 |
| 2024-12-06 | 79.700 | 80.100 | 78.600 | 79.000 | 79.000 | 280,049 |
| 2024-12-05 | 80.200 | 80.700 | 78.600 | 78.600 | 78.600 | 459,270 |
| 2024-12-04 | 79.800 | 80.700 | 79.000 | 79.700 | 79.700 | 710,010 |
| 2024-12-03 | 76.600 | 78.000 | 76.600 | 77.600 | 77.600 | 241,260 |
| 2024-12-02 | 74.600 | 77.200 | 74.000 | 76.300 | 76.300 | 274,100 |
| 2024-11-29 | 73.700 | 74.800 | 73.000 | 74.400 | 74.400 | 88,000 |
| 2024-11-28 | 75.900 | 75.900 | 72.500 | 74.000 | 74.000 | 217,000 |
| 2024-11-27 | 77.400 | 77.400 | 74.500 | 75.400 | 75.400 | 228,300 |
| 2024-11-26 | 76.800 | 78.100 | 74.300 | 77.400 | 77.400 | 327,029 |
| 2024-11-25 | 76.400 | 76.900 | 75.600 | 76.300 | 76.300 | 307,029 |
| 2024-11-22 | 73.600 | 76.800 | 73.600 | 75.900 | 75.900 | 337,115 |
| 2024-11-21 | 73.000 | 73.600 | 72.300 | 72.900 | 72.900 | 162,042 |
| 2024-11-20 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 216,642 |
| 2024-11-19 | 71.900 | 74.900 | 71.500 | 73.900 | 73.900 | 200,010 |
| 2024-11-18 | 73.700 | 73.700 | 71.700 | 71.900 | 71.900 | 205,200 |
| 2024-11-15 | 71.800 | 74.900 | 71.200 | 73.700 | 73.700 | 525,000 |
| 2024-11-14 | 72.600 | 73.300 | 70.900 | 71.100 | 71.100 | 593,303 |
| 2024-11-13 | 74.500 | 75.000 | 73.000 | 73.000 | 73.000 | 396,028 |
| 2024-11-12 | 78.600 | 78.600 | 73.900 | 74.300 | 74.300 | 823,303 |
| 2024-11-11 | 79.500 | 79.800 | 77.400 | 78.100 | 78.100 | 662,172 |
| 2024-11-08 | 83.900 | 84.000 | 79.400 | 79.800 | 79.800 | 1,398,013 |
| 2024-11-07 | 82.600 | 85.300 | 82.000 | 83.000 | 83.000 | 1,035,040 |
| 2024-11-06 | 85.800 | 86.100 | 82.300 | 82.300 | 82.300 | 1,547,550 |
| 2024-11-05 | 86.000 | 89.100 | 83.600 | 84.100 | 84.100 | 3,803,063 |
| 2024-11-04 | 86.200 | 90.300 | 84.500 | 84.500 | 84.500 | 3,503,237 |
| 2024-11-01 | 85.100 | 90.300 | 84.100 | 87.400 | 87.400 | 11,337,919 |
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.