Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.100	49.300	49.000	49.050	45.916	84,355
2025-10-22	48.850	49.450	48.700	49.250	46.103	125,163
2025-10-21	48.400	48.750	48.400	48.500	45.401	116,067
2025-10-20	48.500	48.500	48.150	48.350	45.261	199,048
2025-10-17	48.600	48.600	48.450	48.500	45.401	118,000
2025-10-16	48.700	48.750	48.500	48.600	45.495	136,300
2025-10-15	48.750	48.950	48.500	48.700	45.588	192,161
2025-10-14	49.000	49.000	48.700	48.750	45.635	228,000
2025-10-13	49.050	49.250	48.650	48.850	45.729	244,300
2025-10-09	49.600	49.600	49.200	49.250	46.103	98,015
2025-10-08	49.200	49.400	49.050	49.250	46.103	117,311
2025-10-07	49.500	49.500	49.100	49.250	46.103	184,094
2025-10-03	49.050	49.800	49.050	49.250	46.103	151,000
2025-10-02	49.500	49.500	48.800	49.300	46.150	297,385
2025-10-01	49.800	49.800	49.300	49.500	46.337	256,097
2025-09-30	49.950	49.950	49.750	49.850	46.665	173,100
2025-09-29	49.950	49.950	49.950	49.950	46.758	0
2025-09-26	50.200	50.200	49.900	49.950	46.758	259,000
2025-09-25	50.200	50.400	50.100	50.200	46.992	125,602
2025-09-24	50.600	50.600	50.200	50.300	47.086	202,000
2025-09-23	50.500	50.700	50.400	50.600	47.367	132,081
2025-09-22	50.600	50.600	50.500	50.500	47.273	79,000
2025-09-19	50.600	50.700	50.400	50.500	47.273	157,100
2025-09-18	50.500	50.700	50.500	50.600	47.367	73,260
2025-09-17	50.500	50.700	50.400	50.500	47.273	70,000
2025-09-16	50.500	51.500	50.400	50.500	47.273	145,110
2025-09-15	50.500	50.600	50.400	50.500	47.273	115,001
2025-09-12	50.500	50.800	50.400	50.600	47.367	83,000
2025-09-11	50.500	50.700	50.500	50.500	47.273	192,330
2025-09-10	50.500	50.600	50.400	50.600	47.367	184,000
2025-09-09	50.500	50.800	50.500	50.600	47.367	136,017
2025-09-08	50.700	50.800	50.500	50.500	47.273	120,046
2025-09-05	50.800	50.800	50.400	50.700	47.460	145,100
2025-09-04	50.800	51.000	50.500	50.600	47.367	232,381
2025-09-03	50.900	51.000	50.800	50.800	47.554	115,001
2025-09-02	51.000	51.000	50.700	50.900	47.648	322,000
2025-09-01	51.400	51.400	50.900	51.000	47.741	188,000
2025-08-29	51.100	51.400	51.100	51.200	47.928	95,200
2025-08-28	51.400	51.400	51.000	51.100	47.835	129,070
2025-08-27	51.000	51.300	51.000	51.000	47.741	155,010
2025-08-26	51.300	51.300	50.800	51.000	47.741	270,280
2025-08-25	51.700	52.200	51.300	51.400	48.116	282,070
2025-08-22	51.600	52.000	51.500	51.600	48.303	143,079
2025-08-21	51.100	51.800	51.100	51.600	48.303	287,110
2025-08-20	52.400	52.400	51.100	51.100	47.835	725,205
2025-08-19	52.500	52.800	51.800	52.000	48.677	786,480
2025-08-18	53.600	53.600	51.600	51.600	48.303	1,859,575
2025-08-15	61.700	61.700	53.600	53.900	50.456	8,632,313
2025-08-14	56.100	56.100	56.100	56.100	52.515	1,190,116
2025-08-13	51.000	51.000	50.900	51.000	47.741	73,674
2025-08-12	50.900	51.000	50.900	51.000	47.741	35,074
2025-08-11	50.800	51.000	50.800	51.000	47.741	104,001
2025-08-08	50.800	50.900	50.800	50.800	47.554	48,000
2025-08-07	50.900	50.900	50.800	50.900	47.648	80,485
2025-08-06	50.900	51.000	50.800	50.800	47.554	85,000
2025-08-05	50.800	50.900	50.700	50.800	47.554	44,200
2025-08-04	50.800	50.800	50.600	50.800	47.554	50,064
2025-08-01	50.700	50.700	50.700	50.700	47.460	0
2025-07-31	50.700	50.800	50.600	50.700	47.460	41,124
2025-07-30	50.700	50.800	50.600	50.600	47.367	29,000

← NewerPage 5 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.