Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	47.000	47.400	47.000	47.200	34.807	33,050
2022-05-16	47.200	47.600	47.000	47.000	34.660	70,200
2022-05-13	46.650	47.950	46.600	47.200	34.807	60,800
2022-05-12	47.350	47.350	46.500	46.550	34.328	130,000
2022-05-11	47.200	47.450	47.200	47.350	34.918	42,100
2022-05-10	47.400	47.400	47.200	47.350	34.918	22,101
2022-05-09	47.500	47.600	47.150	47.450	34.992	33,200
2022-05-06	47.700	47.850	47.100	47.750	35.213	47,000
2022-05-05	47.950	48.000	47.850	47.950	35.361	68,264
2022-05-04	48.000	48.000	47.800	47.850	35.287	63,101
2022-05-03	47.500	47.600	47.400	47.600	35.102	65,092
2022-04-29	47.250	47.500	47.200	47.500	35.029	32,140
2022-04-28	46.950	47.650	46.900	47.450	34.992	204,020
2022-04-27	46.450	46.500	46.000	46.400	34.217	98,130
2022-04-26	46.500	46.550	46.500	46.500	34.291	27,936
2022-04-25	46.550	46.550	46.200	46.550	34.328	54,000
2022-04-22	46.600	46.900	46.400	46.750	34.476	36,000
2022-04-21	46.900	46.900	46.750	46.850	34.549	26,055
2022-04-20	46.750	47.050	46.600	46.750	34.476	37,242
2022-04-19	46.400	46.550	46.350	46.500	34.291	18,085
2022-04-18	46.500	46.500	46.300	46.350	34.181	12,853
2022-04-15	47.000	47.000	46.350	46.550	34.328	54,020
2022-04-14	47.050	47.200	46.350	47.100	34.734	30,000
2022-04-13	46.500	47.200	46.200	47.200	34.807	55,100
2022-04-12	46.700	46.700	46.450	46.500	34.291	36,000
2022-04-11	47.200	47.200	46.700	46.700	34.439	15,000
2022-04-08	46.800	47.500	46.000	47.200	34.807	33,063
2022-04-07	47.000	47.100	46.800	46.800	34.512	44,089
2022-04-06	47.100	47.100	47.000	47.100	34.734	48,260
2022-04-01	47.050	47.500	47.050	47.100	34.734	33,011
2022-03-31	47.200	47.250	47.150	47.250	34.844	18,012
2022-03-30	47.050	47.550	47.050	47.550	35.066	20,051
2022-03-29	47.100	47.300	47.100	47.200	34.807	28,900
2022-03-28	47.050	47.200	46.950	47.100	34.734	48,390
2022-03-25	47.050	47.200	47.050	47.050	34.697	32,000
2022-03-24	47.100	47.200	47.100	47.100	34.734	13,008
2022-03-23	47.150	47.200	47.000	47.100	34.734	27,145
2022-03-22	47.150	47.200	47.000	47.150	34.771	40,001
2022-03-21	47.250	47.750	47.150	47.150	34.771	68,069
2022-03-18	47.000	47.300	47.000	47.150	34.771	68,000
2022-03-17	45.750	46.750	45.750	46.700	34.439	100,312
2022-03-16	45.700	46.000	45.200	45.750	33.738	88,070
2022-03-15	45.650	46.000	45.650	45.700	33.701	21,000
2022-03-14	45.900	46.100	45.900	46.050	33.959	21,000
2022-03-11	45.850	46.050	45.850	45.900	33.849	25,178
2022-03-10	45.600	46.200	45.600	46.000	33.922	53,034
2022-03-09	45.600	46.200	45.500	46.200	34.070	47,017
2022-03-08	46.300	46.300	45.550	45.600	33.628	54,113
2022-03-07	46.000	46.500	45.650	45.650	33.664	123,050
2022-03-04	46.600	46.650	46.550	46.550	34.328	34,150
2022-03-03	46.600	47.000	46.600	46.850	34.549	31,140
2022-03-02	46.850	46.900	46.600	46.900	34.586	44,050
2022-03-01	46.500	46.800	46.500	46.750	34.476	70,833
2022-02-25	45.500	47.000	45.500	46.500	34.291	11,000
2022-02-24	46.750	46.850	46.200	46.800	34.512	63,000
2022-02-23	46.600	46.800	46.600	46.750	34.476	30,244
2022-02-22	46.500	46.750	46.450	46.650	34.402	123,520
2022-02-21	46.550	46.550	46.500	46.500	34.291	39,000
2022-02-18	46.850	46.850	46.500	46.700	34.439	95,010
2022-02-17	46.900	46.950	46.800	46.850	34.549	41,002

← NewerPage 19 of 21 · 1,222 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.