Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.800	42.850	42.600	42.650	42.650	31,155
2026-07-22	42.850	42.850	42.700	42.700	42.700	45,881
2026-07-21	42.650	42.950	42.500	42.850	42.850	35,327
2026-07-20	43.100	43.150	42.600	42.750	42.750	52,000
2026-07-17	42.700	43.000	42.600	42.600	42.600	54,000
2026-07-16	43.100	43.100	42.700	42.950	42.950	32,180
2026-07-15	43.500	43.500	42.650	43.100	43.100	79,047
2026-07-14	43.600	43.600	42.550	42.750	42.750	53,000
2026-07-13	42.850	42.850	42.600	42.800	42.800	60,000
2026-07-10	42.950	42.950	42.950	42.950	42.950	0
2026-07-09	42.850	43.000	42.800	42.950	42.950	33,000
2026-07-08	43.000	43.000	42.850	42.850	42.850	41,000
2026-07-07	43.150	43.150	42.800	43.050	43.050	45,000
2026-07-06	43.250	43.350	43.150	43.250	43.250	26,300
2026-07-03	43.000	43.200	42.950	43.200	43.200	56,000
2026-07-02	43.350	43.350	42.850	43.050	43.050	64,000
2026-07-01	43.500	43.650	43.100	43.100	43.100	59,235
2026-06-30	43.600	43.600	43.050	43.500	43.500	104,000
2026-06-29	43.750	44.050	43.550	43.600	43.600	123,000
2026-06-26	44.000	44.150	43.850	43.850	43.850	115,010
2026-06-25	44.600	44.800	44.000	44.050	44.050	137,008
2026-06-24	43.950	44.950	43.950	44.450	44.450	367,443
2026-06-23	46.800	47.000	46.800	46.950	43.950	270,260
2026-06-22	47.100	47.200	46.750	46.800	43.810	84,109
2026-06-18	47.000	47.150	46.800	46.950	43.950	80,010
2026-06-17	46.950	47.100	46.850	47.000	43.997	33,429
2026-06-16	47.000	47.300	46.900	47.000	43.997	63,250
2026-06-15	47.700	47.700	46.800	47.000	43.997	76,090
2026-06-12	46.200	47.050	46.150	46.950	43.950	36,106
2026-06-11	46.150	46.600	46.100	46.600	43.622	42,000
2026-06-10	46.050	46.750	46.050	46.250	43.295	59,030
2026-06-09	46.050	46.450	46.050	46.250	43.295	72,673
2026-06-08	46.000	47.000	46.000	46.200	43.248	49,780
2026-06-05	47.050	47.050	46.900	47.000	43.997	49,000
2026-06-04	46.300	48.350	46.300	47.050	44.044	35,025
2026-06-03	46.000	46.400	46.000	46.300	43.342	71,467
2026-06-02	45.950	46.000	45.850	46.000	43.061	57,074
2026-06-01	46.050	46.050	45.800	45.950	43.014	110,367
2026-05-29	45.900	46.300	45.850	46.050	43.108	69,000
2026-05-28	45.950	46.000	45.600	45.900	42.967	70,000
2026-05-27	45.800	46.000	45.700	45.800	42.874	77,200
2026-05-26	45.900	46.000	45.850	46.000	43.061	49,420
2026-05-25	46.050	46.100	45.800	46.000	43.061	102,650
2026-05-22	46.100	46.250	46.000	46.150	43.201	57,011
2026-05-21	46.100	46.100	46.100	46.100	43.154	12,000
2026-05-20	46.100	46.100	46.000	46.050	43.108	24,680
2026-05-19	45.700	46.550	45.700	46.550	43.576	27,040
2026-05-18	45.750	46.100	45.600	46.000	43.061	98,045
2026-05-15	46.100	46.150	46.000	46.050	43.108	67,010
2026-05-14	46.400	46.450	46.100	46.150	43.201	98,000
2026-05-13	46.500	46.550	46.200	46.550	43.576	61,093
2026-05-12	46.900	46.900	46.500	46.550	43.576	36,179
2026-05-11	46.650	46.800	46.550	46.700	43.716	90,000
2026-05-08	47.500	47.500	46.500	46.700	43.716	101,050
2026-05-07	46.950	47.150	46.850	46.900	43.903	52,050
2026-05-06	46.800	47.200	46.800	46.950	43.950	50,100
2026-05-05	46.700	46.800	46.700	46.750	43.763	36,260
2026-05-04	46.850	46.900	46.750	46.800	43.810	38,000
2026-04-30	46.800	46.900	46.750	46.800	43.810	37,000
2026-04-29	46.700	47.800	46.650	46.700	43.716	60,270

← NewerPage 2 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.