DFI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79.300 | 86.300 | 78.500 | 86.300 | 86.300 | 3,536,071 |
| 2024-10-29 | 77.800 | 78.800 | 77.800 | 78.500 | 78.500 | 116,000 |
| 2024-10-28 | 79.500 | 79.500 | 77.200 | 78.700 | 78.700 | 307,055 |
| 2024-10-25 | 80.200 | 80.700 | 79.500 | 79.600 | 79.600 | 153,146 |
| 2024-10-24 | 80.500 | 81.200 | 79.900 | 80.000 | 80.000 | 387,212 |
| 2024-10-23 | 81.400 | 81.500 | 80.200 | 80.600 | 80.600 | 227,000 |
| 2024-10-22 | 81.000 | 81.400 | 80.400 | 81.300 | 81.300 | 361,001 |
| 2024-10-21 | 80.300 | 81.500 | 80.100 | 81.100 | 81.100 | 261,150 |
| 2024-10-18 | 82.600 | 82.600 | 80.000 | 80.300 | 80.300 | 656,150 |
| 2024-10-17 | 80.300 | 83.500 | 80.300 | 82.000 | 82.000 | 1,483,300 |
| 2024-10-16 | 79.300 | 81.300 | 79.300 | 79.800 | 79.800 | 702,325 |
| 2024-10-15 | 80.700 | 81.300 | 79.200 | 79.300 | 79.300 | 380,200 |
| 2024-10-14 | 79.600 | 80.800 | 79.400 | 80.300 | 80.300 | 762,161 |
| 2024-10-11 | 75.400 | 79.300 | 75.400 | 78.900 | 78.900 | 435,365 |
| 2024-10-09 | 76.900 | 77.400 | 75.300 | 75.400 | 75.400 | 214,000 |
| 2024-10-08 | 76.200 | 77.000 | 75.800 | 76.400 | 76.400 | 191,100 |
| 2024-10-07 | 75.500 | 76.300 | 74.900 | 76.100 | 76.100 | 154,000 |
| 2024-10-04 | 77.400 | 77.400 | 74.900 | 75.500 | 75.500 | 207,000 |
| 2024-10-01 | 77.000 | 77.000 | 75.600 | 76.300 | 76.300 | 140,000 |
| 2024-09-30 | 77.300 | 78.200 | 76.400 | 76.900 | 76.900 | 238,051 |
| 2024-09-27 | 79.400 | 80.300 | 78.600 | 78.800 | 78.800 | 221,150 |
| 2024-09-26 | 80.300 | 80.400 | 78.900 | 79.000 | 79.000 | 377,025 |
| 2024-09-25 | 80.400 | 81.500 | 79.400 | 79.700 | 79.700 | 574,210 |
| 2024-09-24 | 79.800 | 80.500 | 79.400 | 79.600 | 79.600 | 265,010 |
| 2024-09-23 | 80.000 | 80.400 | 79.500 | 79.700 | 79.700 | 338,200 |
| 2024-09-20 | 80.700 | 81.800 | 79.500 | 79.500 | 79.500 | 765,400 |
| 2024-09-19 | 79.100 | 80.600 | 78.000 | 80.600 | 80.600 | 619,151 |
| 2024-09-18 | 79.800 | 80.400 | 78.700 | 78.700 | 78.700 | 354,000 |
| 2024-09-16 | 79.900 | 81.400 | 79.400 | 80.000 | 80.000 | 754,352 |
| 2024-09-13 | 78.600 | 80.100 | 77.700 | 80.000 | 80.000 | 790,110 |
| 2024-09-12 | 76.200 | 77.900 | 75.100 | 77.500 | 77.500 | 625,002 |
| 2024-09-11 | 74.800 | 75.200 | 73.900 | 74.500 | 74.500 | 308,000 |
| 2024-09-10 | 77.800 | 78.000 | 72.800 | 74.000 | 74.000 | 624,107 |
| 2024-09-09 | 73.400 | 77.100 | 73.400 | 76.900 | 76.900 | 317,183 |
| 2024-09-06 | 76.700 | 77.600 | 76.200 | 76.200 | 76.200 | 388,191 |
| 2024-09-05 | 78.100 | 79.900 | 76.000 | 76.700 | 76.700 | 980,200 |
| 2024-09-04 | 76.500 | 79.200 | 72.500 | 76.600 | 76.600 | 1,646,171 |
| 2024-09-03 | 80.600 | 83.600 | 80.500 | 80.500 | 80.500 | 2,558,044 |
| 2024-09-02 | 82.400 | 83.000 | 80.600 | 80.600 | 80.600 | 1,033,283 |
| 2024-08-30 | 84.300 | 85.800 | 81.200 | 82.100 | 82.100 | 4,069,081 |
| 2024-08-29 | 77.500 | 83.800 | 77.200 | 83.700 | 83.700 | 5,868,805 |
| 2024-08-28 | 78.300 | 80.300 | 77.000 | 78.400 | 78.400 | 1,483,480 |
| 2024-08-27 | 74.500 | 79.100 | 73.600 | 77.700 | 77.700 | 1,580,274 |
| 2024-08-26 | 76.000 | 77.100 | 74.400 | 74.600 | 74.600 | 662,003 |
| 2024-08-23 | 75.100 | 76.000 | 73.200 | 75.000 | 75.000 | 649,334 |
| 2024-08-22 | 78.500 | 79.100 | 76.300 | 76.300 | 76.300 | 724,220 |
| 2024-08-21 | 80.000 | 80.000 | 77.200 | 78.500 | 78.500 | 1,211,099 |
| 2024-08-20 | 81.600 | 81.900 | 79.100 | 80.000 | 80.000 | 2,252,381 |
| 2024-08-19 | 81.500 | 83.500 | 80.100 | 80.100 | 80.100 | 4,202,269 |
| 2024-08-16 | 81.900 | 83.500 | 79.400 | 80.100 | 80.100 | 6,130,658 |
| 2024-08-15 | 80.100 | 81.900 | 78.000 | 78.100 | 78.100 | 3,696,410 |
| 2024-08-14 | 75.000 | 82.000 | 75.000 | 80.900 | 80.900 | 7,375,550 |
| 2024-08-13 | 70.000 | 74.600 | 67.900 | 74.600 | 74.600 | 1,953,508 |
| 2024-08-12 | 72.800 | 72.800 | 67.900 | 67.900 | 67.900 | 1,124,323 |
| 2024-08-09 | 65.000 | 69.600 | 64.500 | 69.600 | 69.600 | 807,132 |
| 2024-08-08 | 63.000 | 65.200 | 62.600 | 63.300 | 63.300 | 295,064 |
| 2024-08-07 | 61.100 | 65.900 | 61.100 | 64.800 | 64.800 | 357,000 |
| 2024-08-06 | 63.300 | 65.000 | 57.000 | 60.100 | 60.100 | 708,075 |
| 2024-08-05 | 67.500 | 68.000 | 63.300 | 63.300 | 63.300 | 574,030 |
| 2024-08-02 | 70.300 | 73.400 | 70.300 | 70.300 | 70.300 | 473,420 |
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.