Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.750	49.000	48.700	48.900	38.434	50,124
2023-02-07	48.700	48.800	48.700	48.750	38.316	10,016
2023-02-06	48.750	48.750	48.750	48.750	38.316	2,014
2023-02-03	48.700	48.900	48.700	48.900	38.434	17,016
2023-02-02	48.650	48.800	48.650	48.700	38.276	44,014
2023-02-01	48.900	48.900	48.650	48.650	38.237	13,234
2023-01-31	48.650	48.900	48.650	48.850	38.394	32,014
2023-01-30	49.000	49.000	48.650	48.700	38.276	47,036
2023-01-17	48.850	48.850	48.600	48.650	38.237	17,683
2023-01-16	48.550	48.900	48.550	48.900	38.434	34,035
2023-01-13	48.600	48.600	48.500	48.550	38.158	14,014
2023-01-12	48.600	48.900	48.550	48.600	38.198	81,658
2023-01-11	48.600	48.600	48.500	48.600	38.198	23,106
2023-01-10	48.600	48.600	48.600	48.600	38.198	1,014
2023-01-09	48.600	48.600	48.150	48.600	38.198	34,096
2023-01-06	48.450	48.550	48.300	48.500	38.119	17,798
2023-01-05	48.300	48.500	48.200	48.450	38.080	40,179
2023-01-04	48.200	48.200	48.200	48.200	37.883	2,014
2023-01-03	48.000	48.150	48.000	48.150	37.844	35,024
2022-12-30	48.100	48.100	48.000	48.050	37.765	17,014
2022-12-29	48.100	48.100	47.950	48.050	37.765	21,544
2022-12-28	48.000	48.150	48.000	48.100	37.805	79,151
2022-12-27	48.000	48.000	48.000	48.000	37.726	25,014
2022-12-26	48.000	48.000	48.000	48.000	37.726	19,014
2022-12-23	47.800	48.000	47.800	48.000	37.726	7,018
2022-12-22	48.000	48.000	48.000	48.000	37.726	14,014
2022-12-21	48.000	48.000	48.000	48.000	37.726	1,014
2022-12-20	48.000	48.000	47.900	48.000	37.726	37,014
2022-12-19	47.950	48.350	47.950	48.000	37.726	28,014
2022-12-16	47.950	48.000	47.850	47.950	37.687	38,014
2022-12-15	48.100	48.100	47.900	48.000	37.726	29,114
2022-12-14	48.200	48.200	48.100	48.150	37.844	23,500
2022-12-13	47.950	48.000	47.950	48.000	37.726	12,039
2022-12-12	47.800	48.200	47.800	47.950	37.687	29,390
2022-12-09	47.650	47.800	47.550	47.800	37.569	22,014
2022-12-08	47.500	48.000	47.500	47.800	37.569	15,014
2022-12-07	47.850	48.000	47.500	48.000	37.726	153,208
2022-12-06	47.900	47.900	47.700	47.850	37.608	30,014
2022-12-05	47.900	47.950	47.800	47.950	37.687	13,014
2022-12-02	49.100	49.100	47.900	47.900	37.648	53,014
2022-12-01	48.000	48.400	48.000	48.000	37.726	57,252
2022-11-30	47.900	48.300	47.850	48.300	37.962	33,114
2022-11-29	48.300	48.300	47.650	48.100	37.805	20,452
2022-11-28	48.000	48.100	47.500	48.100	37.805	8,014
2022-11-25	48.000	48.050	47.900	47.900	37.648	11,014
2022-11-24	47.700	48.000	47.550	48.000	37.726	38,497
2022-11-23	47.500	47.650	47.450	47.650	37.451	60,014
2022-11-22	47.500	47.550	47.450	47.500	37.333	38,012
2022-11-21	47.300	47.650	47.300	47.450	37.294	102,014
2022-11-18	47.500	47.700	47.400	47.450	37.294	40,012
2022-11-17	47.550	47.700	47.350	47.700	37.490	46,012
2022-11-16	47.700	47.900	47.550	47.550	37.372	40,014
2022-11-15	47.650	47.900	47.650	47.650	37.451	15,260
2022-11-14	47.450	47.700	47.450	47.700	37.490	35,297
2022-11-11	47.550	47.550	47.350	47.500	37.333	33,012
2022-11-10	47.200	47.350	47.200	47.200	37.097	48,012
2022-11-09	48.000	48.000	47.000	47.600	37.412	131,012
2022-11-08	47.700	47.850	47.650	47.800	37.569	20,050
2022-11-07	47.900	48.050	47.900	47.900	37.648	7,012
2022-11-04	47.900	48.000	47.300	48.000	37.726	25,061

← NewerPage 16 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.