Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	53.400	54.100	53.400	54.000	47.549	97,637
2024-07-31	53.400	53.400	53.300	53.400	47.021	16,000
2024-07-30	53.400	53.400	53.000	53.300	46.933	39,000
2024-07-29	53.200	53.400	53.200	53.400	47.021	19,000
2024-07-26	52.700	53.400	52.700	53.200	46.845	15,500
2024-07-23	53.000	53.400	53.000	53.200	46.845	20,130
2024-07-22	53.000	53.100	52.600	53.000	46.668	44,000
2024-07-19	53.100	53.100	52.800	53.000	46.668	48,300
2024-07-18	53.300	53.300	53.100	53.100	46.756	23,036
2024-07-17	53.200	53.200	53.000	53.200	46.845	23,520
2024-07-16	53.000	53.200	53.000	53.100	46.756	31,057
2024-07-15	53.200	53.200	53.100	53.200	46.845	26,149
2024-07-12	53.300	53.400	52.900	53.200	46.845	132,650
2024-07-11	53.500	53.500	53.300	53.400	47.021	23,000
2024-07-10	53.600	53.600	53.500	53.500	47.109	37,080
2024-07-09	53.400	53.400	53.300	53.400	47.021	32,000
2024-07-08	53.500	53.500	53.200	53.400	47.021	51,000
2024-07-05	53.400	53.500	53.300	53.500	47.109	11,000
2024-07-04	53.300	53.500	53.300	53.400	47.021	35,000
2024-07-03	53.400	53.400	53.100	53.300	46.933	23,000
2024-07-02	53.700	53.700	52.900	53.400	47.021	134,000
2024-07-01	53.700	53.700	53.500	53.700	47.285	26,000
2024-06-28	53.500	53.700	53.500	53.700	47.285	25,002
2024-06-27	53.600	53.600	53.300	53.500	47.109	33,000
2024-06-26	53.700	53.800	53.500	53.500	47.109	64,002
2024-06-25	54.000	54.000	53.600	53.700	47.285	39,128
2024-06-24	53.700	53.800	53.300	53.700	47.285	47,002
2024-06-21	53.500	53.900	53.200	53.700	47.285	93,487
2024-06-20	53.000	53.700	53.000	53.500	47.109	487,049
2024-06-19	55.500	55.900	55.500	55.600	46.316	269,712
2024-06-18	55.800	55.900	55.400	55.500	46.233	113,457
2024-06-17	55.500	55.900	55.500	55.800	46.483	71,112
2024-06-14	55.400	55.900	55.300	55.400	46.150	155,052
2024-06-13	55.100	55.500	55.000	55.400	46.150	71,092
2024-06-12	55.300	55.300	54.900	55.000	45.816	79,260
2024-06-11	55.400	55.500	55.300	55.300	46.066	15,057
2024-06-07	55.500	55.500	55.200	55.300	46.066	30,257
2024-06-06	55.500	55.600	55.400	55.400	46.150	34,002
2024-06-05	55.500	55.500	55.100	55.500	46.233	27,693
2024-06-04	55.500	55.500	55.200	55.300	46.066	28,002
2024-06-03	55.800	55.800	55.300	55.400	46.150	28,544
2024-05-31	55.200	55.500	55.100	55.500	46.233	14,002
2024-05-30	55.600	55.600	55.000	55.100	45.900	33,052
2024-05-29	55.500	55.600	55.200	55.600	46.316	46,486
2024-05-28	54.900	55.400	54.700	55.400	46.150	81,015
2024-05-27	54.500	54.900	54.300	54.900	45.733	21,002
2024-05-24	54.400	54.600	54.400	54.500	45.400	26,130
2024-05-23	54.500	54.700	54.300	54.300	45.233	25,002
2024-05-22	54.300	54.800	54.300	54.700	45.566	24,002
2024-05-21	54.500	54.900	54.400	54.500	45.400	42,002
2024-05-20	55.000	55.000	54.500	54.900	45.733	28,130
2024-05-17	55.800	56.000	54.100	54.500	45.400	201,252
2024-05-16	55.400	56.000	54.700	55.500	46.233	101,152
2024-05-15	54.500	55.100	54.300	55.100	45.900	51,002
2024-05-14	54.300	54.500	54.200	54.400	45.317	23,257
2024-05-13	54.300	54.500	54.100	54.400	45.317	24,093
2024-05-10	54.700	54.700	54.000	54.500	45.400	40,251
2024-05-09	54.500	54.500	54.200	54.200	45.150	18,002
2024-05-08	55.000	55.000	54.400	54.500	45.400	51,130
2024-05-07	54.500	55.000	54.500	54.700	45.566	35,005

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	3.0000 TWD
2025-06-24	3.1936 TWD
2024-06-20	3.0000 TWD
2023-06-20	3.0000 TWD
2022-07-07	3.0000 TWD
2021-07-19	3.0000 TWD
2020-07-02	3.0000 TWD
2019-07-02	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.