Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.700	54.000	53.400	53.700	47.285	106,000
2025-05-02	53.500	53.800	53.400	53.600	47.197	74,095
2025-04-30	52.800	53.500	52.800	53.300	46.933	25,000
2025-04-29	52.700	53.200	52.700	53.100	46.756	17,000
2025-04-28	52.800	53.100	52.600	53.000	46.668	15,000
2025-04-25	52.600	52.900	52.600	52.800	46.492	44,000
2025-04-24	52.800	52.800	52.600	52.600	46.316	10,050
2025-04-23	52.500	53.100	52.400	52.800	46.492	38,243
2025-04-22	52.100	52.700	52.100	52.600	46.316	22,000
2025-04-21	52.500	52.500	52.300	52.400	46.140	66,000
2025-04-18	52.100	52.500	52.100	52.500	46.228	20,040
2025-04-17	52.800	52.800	52.500	52.600	46.316	14,700
2025-04-16	52.900	52.900	52.400	52.800	46.492	42,162
2025-04-15	52.100	52.900	52.000	52.900	46.580	49,544
2025-04-14	52.300	52.900	52.000	52.100	45.876	75,001
2025-04-11	51.200	52.400	51.100	52.100	45.876	107,000
2025-04-10	51.700	52.400	51.300	51.300	45.171	197,000
2025-04-09	51.000	51.200	49.600	49.700	43.763	420,060
2025-04-08	51.100	52.500	49.100	50.800	44.731	499,340
2025-04-07	48.500	52.900	48.500	52.900	46.580	445,300
2025-04-02	52.800	53.200	52.800	53.200	46.845	5,131
2025-04-01	52.500	53.300	52.500	52.800	46.492	33,000
2025-03-31	53.200	53.200	52.400	52.900	46.580	50,050
2025-03-28	53.700	53.700	53.200	53.300	46.933	50,097
2025-03-27	53.700	53.700	53.700	53.700	47.285	2,007
2025-03-26	53.600	54.000	53.500	54.000	47.549	55,000
2025-03-25	53.600	53.900	53.600	53.700	47.285	26,000
2025-03-24	53.600	53.900	53.600	53.900	47.461	18,000
2025-03-21	53.800	53.800	53.600	53.600	47.197	14,116
2025-03-20	53.700	53.900	53.600	53.900	47.461	35,000
2025-03-19	53.900	54.000	53.600	53.900	47.461	18,385
2025-03-18	53.900	54.000	53.600	53.800	47.373	28,000
2025-03-17	53.800	53.900	53.600	53.800	47.373	40,058
2025-03-14	53.700	53.800	53.300	53.800	47.373	60,000
2025-03-13	53.700	53.700	53.300	53.300	46.933	41,138
2025-03-12	53.300	53.600	53.300	53.600	47.197	22,000
2025-03-11	53.700	53.700	53.000	53.500	47.109	70,098
2025-03-10	53.900	53.900	53.500	53.800	47.373	24,050
2025-03-07	53.700	54.000	53.400	53.900	47.461	26,285
2025-03-06	53.600	54.700	53.600	53.700	47.285	156,000
2025-03-05	53.500	53.700	53.400	53.500	47.109	77,002
2025-03-04	53.200	53.800	53.000	53.700	47.285	54,000
2025-03-03	54.300	54.300	53.400	53.700	47.285	85,000
2025-02-27	53.200	53.900	53.000	53.200	46.845	237,130
2025-02-26	52.000	52.700	52.000	52.400	46.140	69,000
2025-02-25	52.000	52.100	51.800	52.000	45.788	18,000
2025-02-24	52.300	52.300	51.700	52.100	45.876	100,000
2025-02-21	51.900	52.100	51.900	52.100	45.876	16,383
2025-02-20	52.200	52.200	51.500	51.900	45.700	168,001
2025-02-19	52.200	52.300	52.200	52.200	45.964	14,000
2025-02-18	52.600	52.600	52.100	52.200	45.964	146,000
2025-02-17	52.400	52.400	52.200	52.400	46.140	27,000
2025-02-14	52.200	52.400	52.200	52.300	46.052	38,000
2025-02-13	52.100	52.200	52.100	52.200	45.964	29,760
2025-02-12	52.000	52.000	52.000	52.000	45.788	10,000
2025-02-11	52.100	52.200	52.000	52.000	45.788	22,734
2025-02-10	52.100	52.100	51.800	52.000	45.788	52,595
2025-02-07	52.000	52.100	52.000	52.100	45.876	24,000
2025-02-06	51.900	52.200	51.800	52.000	45.788	31,000
2025-02-05	52.100	52.100	51.800	51.800	45.612	37,000

← NewerPage 7 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.