Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.900	47.900	47.500	47.900	37.648	41,000
2022-11-02	47.900	48.000	47.700	47.900	37.648	45,000
2022-11-01	48.500	48.500	48.300	48.400	38.041	20,260
2022-10-31	48.350	48.350	48.100	48.350	38.001	15,028
2022-10-28	48.750	48.750	48.250	48.350	38.001	11,060
2022-10-27	48.200	48.800	48.200	48.700	38.276	63,061
2022-10-26	47.750	48.300	47.750	48.300	37.962	79,034
2022-10-25	48.000	48.200	47.650	48.000	37.726	43,000
2022-10-24	47.250	47.800	47.200	47.800	37.569	19,000
2022-10-21	47.200	47.200	47.200	47.200	37.097	23,487
2022-10-20	47.550	47.550	47.000	47.200	37.097	25,001
2022-10-19	47.900	48.000	47.650	47.750	37.530	8,000
2022-10-18	47.950	48.200	47.900	47.950	37.687	16,167
2022-10-17	47.900	47.900	47.850	47.900	37.648	5,073
2022-10-14	47.200	48.250	47.200	48.250	37.923	34,094
2022-10-13	47.800	47.800	46.900	46.900	36.862	64,012
2022-10-12	47.850	47.850	47.600	47.750	37.530	23,012
2022-10-11	48.250	48.250	47.600	47.700	37.490	59,012
2022-10-07	48.100	48.150	48.100	48.150	37.844	26,042
2022-10-06	48.150	48.250	48.150	48.200	37.883	34,115
2022-10-05	48.150	48.450	48.150	48.150	37.844	51,012
2022-10-04	48.300	48.300	48.250	48.250	37.923	53,020
2022-10-03	48.250	48.300	48.250	48.300	37.962	34,010
2022-09-30	48.050	48.500	48.050	48.250	37.923	46,124
2022-09-29	48.100	48.250	48.000	48.200	37.883	48,000
2022-09-28	48.350	48.350	48.100	48.100	37.805	93,000
2022-09-27	48.500	48.650	48.450	48.650	38.237	18,000
2022-09-26	48.850	48.850	48.300	48.600	38.198	42,015
2022-09-23	49.000	49.000	48.500	48.850	38.394	29,000
2022-09-22	48.450	49.500	48.250	49.000	38.512	33,100
2022-09-21	48.500	48.500	48.450	48.500	38.119	20,000
2022-09-20	48.500	48.600	48.500	48.500	38.119	26,030
2022-09-19	48.600	48.600	48.450	48.500	38.119	26,000
2022-09-16	48.500	48.650	48.500	48.600	38.198	32,000
2022-09-15	48.500	48.700	48.500	48.550	38.158	15,034
2022-09-14	48.450	48.700	48.450	48.650	38.237	10,000
2022-09-13	48.800	48.800	48.650	48.750	38.316	12,086
2022-09-12	48.600	48.800	48.550	48.800	38.355	30,000
2022-09-08	48.700	48.700	48.500	48.500	38.119	16,000
2022-09-07	48.550	48.600	48.450	48.450	38.080	26,000
2022-09-06	48.900	48.900	48.550	48.550	38.158	9,000
2022-09-05	48.900	48.900	48.700	48.700	38.276	4,061
2022-09-02	48.400	49.700	48.400	48.900	38.434	44,011
2022-09-01	48.500	48.600	48.350	48.400	38.041	30,100
2022-08-31	48.500	48.550	48.500	48.500	38.119	18,121
2022-08-30	48.050	48.650	48.050	48.500	38.119	35,000
2022-08-29	48.700	48.700	48.350	48.500	38.119	16,000
2022-08-26	48.700	48.800	48.600	48.700	38.276	70,023
2022-08-25	48.500	48.700	48.500	48.550	38.158	31,100
2022-08-24	48.450	48.450	48.350	48.400	38.041	27,000
2022-08-23	48.500	48.500	48.400	48.450	38.080	24,480
2022-08-22	48.500	48.500	48.400	48.400	38.041	8,000
2022-08-19	48.500	48.500	48.400	48.500	38.119	11,113
2022-08-18	48.450	48.650	48.450	48.550	38.158	16,000
2022-08-17	48.550	48.600	48.200	48.300	37.962	27,130
2022-08-16	48.500	48.500	48.400	48.450	38.080	15,004
2022-08-15	48.700	48.750	48.500	48.500	38.119	30,000
2022-08-12	48.550	48.700	48.550	48.700	38.276	6,000
2022-08-11	48.800	48.800	48.500	48.500	38.119	7,000
2022-08-10	48.350	48.450	48.100	48.400	38.041	10,134

← NewerPage 17 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.