Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	48.650	48.700	48.400	48.450	38.080	25,243
2022-08-08	48.500	48.500	48.100	48.200	37.883	53,040
2022-08-05	48.500	48.700	48.500	48.550	38.158	15,000
2022-08-04	48.650	48.650	48.100	48.200	37.883	37,000
2022-08-03	48.700	48.700	48.100	48.600	38.198	24,061
2022-08-02	48.600	48.700	48.600	48.700	38.276	30,000
2022-08-01	48.400	49.000	48.400	49.000	38.512	18,122
2022-07-29	48.650	48.650	48.300	48.300	37.962	48,010
2022-07-28	48.700	48.700	48.600	48.600	38.198	23,000
2022-07-27	48.950	49.000	48.700	48.750	38.316	21,154
2022-07-26	49.100	49.200	48.950	48.950	38.473	26,014
2022-07-25	48.400	49.150	48.400	49.050	38.551	25,865
2022-07-22	48.150	48.400	48.150	48.400	38.041	33,034
2022-07-21	47.500	48.500	47.500	48.100	37.805	74,505
2022-07-20	47.300	47.600	47.200	47.400	37.255	59,000
2022-07-19	46.500	47.550	46.500	47.300	37.176	26,000
2022-07-18	46.450	46.750	46.450	46.500	36.547	13,000
2022-07-15	46.750	46.750	46.400	46.450	36.508	22,000
2022-07-14	46.050	46.900	46.050	46.750	36.744	34,130
2022-07-13	46.200	46.200	45.950	46.050	36.194	12,000
2022-07-12	45.600	45.900	45.600	45.750	35.958	34,100
2022-07-11	46.200	46.300	46.050	46.050	36.194	38,158
2022-07-08	46.050	46.400	45.600	46.100	36.233	109,227
2022-07-07	45.600	46.300	45.600	46.000	36.154	190,268
2022-07-06	48.800	49.000	48.500	48.600	35.840	127,383
2022-07-05	49.300	49.300	48.300	48.800	35.987	79,175
2022-07-04	48.200	48.500	48.150	48.300	35.619	125,061
2022-07-01	49.300	49.400	48.000	48.000	35.397	75,729
2022-06-30	49.700	49.700	49.250	49.400	36.430	33,089
2022-06-29	49.500	49.700	49.500	49.700	36.651	58,000
2022-06-28	49.800	49.800	49.400	49.650	36.614	68,230
2022-06-27	49.200	49.700	49.200	49.600	36.577	82,040
2022-06-24	48.600	49.150	48.600	49.000	36.135	166,100
2022-06-23	48.850	49.000	48.400	48.500	35.766	76,025
2022-06-22	48.900	48.900	48.700	48.750	35.950	27,100
2022-06-21	48.750	48.900	48.450	48.850	36.024	73,000
2022-06-20	49.050	49.300	48.200	48.250	35.582	90,260
2022-06-17	48.900	49.300	48.900	49.300	36.356	44,004
2022-06-16	49.200	50.000	49.200	49.400	36.430	107,002
2022-06-15	48.400	49.200	48.400	49.200	36.282	58,272
2022-06-14	48.150	48.550	48.150	48.450	35.729	46,000
2022-06-13	48.500	48.700	48.150	48.550	35.803	70,000
2022-06-10	48.400	49.000	48.250	48.900	36.061	31,315
2022-06-09	48.350	49.100	48.250	49.000	36.135	52,000
2022-06-08	48.350	48.350	48.050	48.200	35.545	30,814
2022-06-07	48.200	48.350	48.000	48.350	35.655	17,164
2022-06-06	48.350	48.450	48.200	48.300	35.619	50,050
2022-06-02	48.400	48.400	48.150	48.150	35.508	29,054
2022-06-01	48.200	48.350	48.100	48.300	35.619	75,182
2022-05-31	48.300	48.300	48.000	48.200	35.545	24,001
2022-05-30	48.150	48.300	47.900	48.300	35.619	68,678
2022-05-27	48.000	48.100	47.950	48.100	35.471	61,260
2022-05-26	47.800	48.100	47.700	47.950	35.361	140,025
2022-05-25	47.300	47.600	47.300	47.500	35.029	27,172
2022-05-24	47.550	47.600	47.500	47.600	35.102	16,001
2022-05-23	47.600	47.600	47.200	47.500	35.029	28,000
2022-05-20	47.350	47.700	47.300	47.700	35.176	18,130
2022-05-19	47.000	47.600	47.000	47.600	35.102	56,003
2022-05-18	47.000	47.600	47.000	47.300	34.881	30,000
2022-05-17	47.000	47.400	47.000	47.200	34.807	33,050

← NewerPage 18 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.