Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	54.500	55.000	54.500	54.700	45.566	35,005
2024-05-06	54.400	55.100	54.400	54.500	45.400	54,250
2024-05-03	55.000	55.000	54.200	54.400	45.317	44,030
2024-05-02	54.200	55.300	54.200	55.000	45.816	84,413
2024-04-30	54.200	54.200	54.100	54.200	45.150	19,780
2024-04-29	54.300	54.300	54.100	54.200	45.150	12,002
2024-04-26	54.100	54.200	54.000	54.100	45.067	18,094
2024-04-25	54.200	54.300	54.000	54.100	45.067	24,058
2024-04-24	54.100	54.400	54.100	54.200	45.150	23,649
2024-04-23	54.000	54.200	53.900	54.200	45.150	54,002
2024-04-22	54.400	54.400	54.000	54.100	45.067	37,003
2024-04-19	54.000	54.200	53.300	53.900	44.900	96,003
2024-04-18	53.900	54.000	53.100	54.000	44.983	39,003
2024-04-17	54.100	54.200	54.000	54.100	45.067	43,500
2024-04-16	54.100	54.200	54.000	54.000	44.983	60,003
2024-04-15	54.400	54.400	54.300	54.300	45.233	16,003
2024-04-12	54.100	54.500	54.100	54.400	45.317	36,040
2024-04-11	54.000	54.100	54.000	54.100	45.067	14,467
2024-04-10	54.000	54.200	53.900	54.100	45.067	43,004
2024-04-09	53.900	54.200	53.900	54.100	45.067	37,004
2024-04-08	53.800	54.000	53.800	53.900	44.900	75,094
2024-04-03	53.900	54.300	53.800	54.300	45.233	6,061
2024-04-02	54.000	54.000	53.900	53.900	44.900	17,130
2024-04-01	54.200	54.500	54.000	54.200	45.150	34,810
2024-03-29	54.000	54.000	53.800	54.000	44.983	30,000
2024-03-28	54.300	54.700	53.900	54.000	44.983	32,210
2024-03-27	53.200	56.000	53.200	54.300	45.233	184,232
2024-03-26	53.200	53.200	53.100	53.200	44.317	18,544
2024-03-25	53.300	53.300	53.200	53.200	44.317	38,130
2024-03-22	53.000	53.800	53.000	53.300	44.400	32,010
2024-03-21	52.800	53.000	52.800	53.000	44.150	21,010
2024-03-20	52.900	53.000	52.800	52.800	43.984	35,010
2024-03-19	52.600	53.000	52.600	52.900	44.067	34,015
2024-03-18	53.000	53.100	52.900	52.900	44.067	26,010
2024-03-15	52.900	53.200	52.900	53.000	44.150	41,068
2024-03-14	52.800	53.000	52.800	52.900	44.067	58,010
2024-03-13	52.700	52.900	52.700	52.900	44.067	37,010
2024-03-12	52.900	53.000	52.600	52.900	44.067	39,010
2024-03-11	52.500	53.000	52.500	52.600	43.817	30,128
2024-03-08	53.300	53.300	52.500	52.500	43.734	99,070
2024-03-07	53.000	54.200	52.700	53.300	44.400	249,070
2024-03-06	52.200	52.900	52.100	52.400	43.651	83,089
2024-03-05	51.900	52.200	51.800	52.200	43.484	35,075
2024-03-04	51.700	52.000	51.700	51.900	43.234	52,090
2024-03-01	52.000	52.000	51.700	51.900	43.234	63,358
2024-02-29	51.900	52.500	51.800	52.300	43.567	52,260
2024-02-27	52.000	52.200	51.900	51.900	43.234	34,053
2024-02-26	51.600	51.900	51.500	51.800	43.151	57,146
2024-02-23	51.700	51.900	51.700	51.800	43.151	21,149
2024-02-22	51.800	52.000	51.800	51.900	43.234	9,177
2024-02-21	51.900	52.000	51.800	51.900	43.234	19,273
2024-02-20	51.500	51.900	51.500	51.900	43.234	11,020
2024-02-19	51.600	52.100	51.600	51.800	43.151	36,198
2024-02-16	51.800	52.200	51.800	51.900	43.234	21,020
2024-02-15	51.500	51.900	51.400	51.700	43.067	28,040
2024-02-05	51.800	51.900	51.700	51.700	43.067	15,010
2024-02-02	52.000	52.000	51.800	51.800	43.151	9,010
2024-02-01	51.600	52.100	51.600	51.900	43.234	31,074
2024-01-31	51.700	51.700	51.500	51.500	42.901	15,226
2024-01-30	51.700	51.800	51.700	51.800	43.151	6,100

← NewerPage 11 of 21 · 1,221 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.