Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.500	48.950	48.150	48.550	45.448	136,249
2026-01-19	49.300	49.350	48.500	48.500	45.401	119,130
2026-01-16	48.100	49.300	48.100	48.900	45.775	159,764
2026-01-15	47.850	48.400	47.850	48.000	44.933	130,260
2026-01-14	47.550	48.550	47.550	47.800	44.746	123,000
2026-01-13	47.350	47.900	47.200	47.500	44.465	74,131
2026-01-12	47.300	47.450	47.000	47.150	44.137	84,135
2026-01-09	47.000	47.350	47.000	47.300	44.278	46,000
2026-01-08	47.000	47.500	47.000	47.350	44.324	48,000
2026-01-07	47.300	47.500	47.000	47.200	44.184	133,220
2026-01-06	47.850	47.950	47.350	47.600	44.559	123,000
2026-01-05	48.000	48.200	47.600	47.850	44.793	99,001
2026-01-02	48.050	48.400	48.050	48.350	45.261	34,260
2025-12-31	47.750	48.050	47.750	48.050	44.980	32,130
2025-12-30	48.150	48.150	47.700	47.800	44.746	53,100
2025-12-29	48.200	48.300	48.150	48.300	45.214	36,001
2025-12-26	48.350	48.350	48.100	48.200	45.120	37,225
2025-12-24	48.500	48.500	48.000	48.400	45.307	130,100
2025-12-23	48.450	48.500	48.400	48.400	45.307	25,300
2025-12-22	48.700	48.700	48.450	48.450	45.354	26,150
2025-12-19	49.000	49.000	48.700	48.700	45.588	44,000
2025-12-18	48.900	49.100	48.900	49.000	45.869	19,167
2025-12-17	49.500	49.500	49.100	49.100	45.963	39,050
2025-12-16	48.950	49.600	48.950	49.200	46.056	78,030
2025-12-15	49.100	49.800	48.800	49.500	46.337	83,163
2025-12-12	48.800	49.300	48.800	49.100	45.963	61,664
2025-12-11	48.950	49.000	48.800	48.800	45.682	35,000
2025-12-10	48.900	49.050	48.700	48.900	45.775	49,050
2025-12-09	48.900	49.050	48.700	48.900	45.775	62,084
2025-12-08	48.400	48.750	48.150	48.600	45.495	47,165
2025-12-05	48.400	48.400	48.100	48.100	45.027	44,000
2025-12-04	48.000	48.400	48.000	48.100	45.027	24,226
2025-12-03	47.950	48.150	47.900	48.100	45.027	64,168
2025-12-02	48.000	48.050	47.600	47.950	44.886	58,300
2025-12-01	47.800	48.250	47.550	47.550	44.512	51,000
2025-11-28	47.650	47.900	47.600	47.800	44.746	45,465
2025-11-27	47.300	47.700	47.250	47.650	44.605	51,150
2025-11-26	46.700	47.250	46.650	47.200	44.184	44,200
2025-11-25	46.700	47.150	46.450	46.600	43.622	64,035
2025-11-24	46.850	46.850	46.300	46.700	43.716	45,550
2025-11-21	46.150	46.350	46.150	46.300	43.342	58,050
2025-11-20	46.450	46.600	46.450	46.600	43.622	47,036
2025-11-19	46.450	47.250	46.200	46.400	43.435	61,250
2025-11-18	46.750	47.450	45.300	46.400	43.435	257,101
2025-11-17	47.900	47.900	46.600	46.650	43.669	311,405
2025-11-14	48.100	48.150	47.900	47.900	44.839	101,000
2025-11-13	48.100	48.150	48.050	48.100	45.027	63,915
2025-11-12	48.100	48.200	48.000	48.100	45.027	120,017
2025-11-11	48.600	48.600	47.900	48.100	45.027	237,000
2025-11-10	48.650	48.900	48.150	48.900	45.775	156,860
2025-11-07	48.650	48.900	48.400	48.650	45.541	52,000
2025-11-06	49.050	49.050	48.550	48.650	45.541	106,075
2025-11-05	49.600	49.600	48.900	49.050	45.916	126,061
2025-11-04	49.800	50.000	49.550	49.600	46.431	96,200
2025-11-03	49.150	49.750	49.150	49.650	46.478	158,883
2025-10-31	49.050	49.150	48.950	49.050	45.916	54,732
2025-10-30	49.000	49.000	48.900	49.000	45.869	68,065
2025-10-29	49.050	49.150	48.900	49.000	45.869	37,029
2025-10-28	48.800	49.150	48.800	49.000	45.869	85,000
2025-10-27	49.200	49.200	48.700	48.800	45.682	107,000

← NewerPage 4 of 21 · 1,220 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.