Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.600	50.600	50.500	50.600	42.151	13,201
2023-08-07	50.600	50.700	50.600	50.700	42.234	15,006
2023-08-04	50.700	50.800	50.600	50.600	42.151	39,440
2023-08-02	50.600	50.600	50.600	50.600	42.151	7,006
2023-08-01	50.400	50.400	50.300	50.400	41.984	3,182
2023-07-31	50.500	50.700	50.300	50.300	41.901	45,338
2023-07-28	50.500	50.500	50.500	50.500	42.068	3,006
2023-07-27	50.300	50.700	50.300	50.700	42.234	6,006
2023-07-26	50.300	51.000	50.300	50.500	42.068	27,006
2023-07-25	50.600	50.700	50.400	50.400	41.984	42,260
2023-07-24	50.300	50.600	50.300	50.400	41.984	17,006
2023-07-21	50.600	50.700	50.300	50.400	41.984	37,080
2023-07-20	50.300	50.400	50.100	50.200	41.818	36,876
2023-07-19	50.100	50.400	50.100	50.200	41.818	24,260
2023-07-18	50.500	50.500	50.000	50.100	41.735	99,006
2023-07-17	50.700	50.700	50.100	50.300	41.901	117,124
2023-07-14	50.600	50.800	50.600	50.700	42.234	14,004
2023-07-13	50.700	50.800	50.600	50.600	42.151	23,004
2023-07-12	51.100	51.100	50.700	50.700	42.234	25,260
2023-07-11	50.900	51.100	50.800	51.100	42.568	19,043
2023-07-10	50.700	51.000	50.600	50.700	42.234	18,026
2023-07-07	50.600	50.700	50.500	50.600	42.151	13,200
2023-07-06	50.700	50.800	50.600	50.700	42.234	12,045
2023-07-05	51.000	51.000	50.700	50.700	42.234	17,004
2023-07-04	51.000	51.000	50.900	51.000	42.484	26,004
2023-07-03	51.000	51.300	50.900	50.900	42.401	23,004
2023-06-30	50.900	51.300	50.900	50.900	42.401	19,370
2023-06-29	51.000	51.700	50.900	50.900	42.401	59,207
2023-06-28	51.000	51.000	50.800	50.900	42.401	31,360
2023-06-27	50.900	51.000	50.700	51.000	42.484	25,200
2023-06-26	51.000	51.200	50.800	51.200	42.651	83,726
2023-06-21	51.000	51.300	50.600	51.300	42.734	57,100
2023-06-20	50.200	51.600	50.200	50.700	42.234	212,397
2023-06-19	53.000	53.100	52.800	53.100	41.735	136,650
2023-06-16	52.500	54.400	52.500	53.000	41.656	122,514
2023-06-15	52.800	52.800	52.400	52.500	41.263	54,504
2023-06-14	52.800	52.800	52.500	52.800	41.499	21,126
2023-06-13	52.500	53.600	52.500	52.900	41.577	163,160
2023-06-12	52.700	52.800	52.400	52.500	41.263	60,109
2023-06-09	52.400	52.800	52.400	52.700	41.420	36,095
2023-06-08	52.800	53.400	52.300	52.400	41.184	94,100
2023-06-07	52.400	52.700	52.200	52.300	41.106	102,004
2023-06-06	52.000	53.100	52.000	52.400	41.184	158,004
2023-06-05	51.500	52.000	51.400	51.800	40.713	37,005
2023-06-02	51.100	51.300	51.100	51.300	40.320	9,237
2023-06-01	51.200	51.300	51.100	51.100	40.163	16,040
2023-05-31	51.300	51.300	51.000	51.000	40.084	21,359
2023-05-30	50.900	51.300	50.900	51.100	40.163	31,004
2023-05-29	50.600	50.700	50.500	50.700	39.848	44,004
2023-05-26	50.900	50.900	50.600	50.800	39.927	37,393
2023-05-25	50.900	50.900	50.600	50.800	39.927	18,004
2023-05-24	50.800	50.800	50.600	50.600	39.770	35,024
2023-05-23	50.700	50.800	50.500	50.800	39.927	57,004
2023-05-22	51.000	51.000	50.600	50.800	39.927	75,031
2023-05-19	51.300	51.300	50.500	50.800	39.927	112,004
2023-05-18	52.000	52.000	51.400	51.400	40.398	46,018
2023-05-17	51.400	52.000	51.200	51.900	40.791	90,099
2023-05-16	51.300	51.300	50.700	51.000	40.084	50,254
2023-05-15	50.400	51.200	50.400	50.600	39.770	84,168
2023-05-12	50.300	50.500	50.300	50.400	39.612	10,004

← NewerPage 14 of 21 · 1,216 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.