Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	51.100	51.300	51.100	51.100	44.995	19,493
2024-10-29	51.100	51.300	51.000	51.100	44.995	53,030
2024-10-28	51.500	51.600	51.100	51.400	45.260	82,430
2024-10-25	51.300	51.400	51.300	51.400	45.260	16,005
2024-10-24	51.500	51.500	51.300	51.400	45.260	58,525
2024-10-23	51.500	51.600	51.500	51.600	45.436	63,001
2024-10-22	51.500	51.600	51.500	51.600	45.436	63,191
2024-10-21	51.500	51.600	51.500	51.500	45.348	78,000
2024-10-18	51.500	51.700	51.400	51.500	45.348	70,000
2024-10-17	51.700	51.700	51.500	51.500	45.348	128,000
2024-10-16	52.000	52.000	51.500	51.700	45.524	146,000
2024-10-15	52.000	52.000	51.900	52.000	45.788	39,364
2024-10-14	52.000	52.100	52.000	52.000	45.788	17,000
2024-10-11	52.000	52.100	52.000	52.000	45.788	14,000
2024-10-09	52.500	52.500	52.100	52.100	45.876	5,024
2024-10-08	52.500	52.500	51.900	52.200	45.964	46,000
2024-10-07	52.500	52.600	52.500	52.600	46.316	15,070
2024-10-04	52.600	52.600	52.300	52.400	46.140	12,000
2024-10-01	52.600	52.700	52.600	52.700	46.404	4,094
2024-09-30	52.300	52.700	52.300	52.700	46.404	20,000
2024-09-27	52.500	52.600	52.400	52.600	46.316	20,000
2024-09-26	52.400	52.600	52.400	52.400	46.140	18,000
2024-09-25	52.400	52.400	52.200	52.400	46.140	14,983
2024-09-24	52.000	52.000	51.800	52.000	45.788	11,000
2024-09-23	52.400	52.400	52.000	52.000	45.788	25,123
2024-09-20	52.100	52.600	51.900	52.200	45.964	29,000
2024-09-19	52.000	52.100	51.600	52.000	45.788	36,587
2024-09-18	51.800	52.000	51.500	52.000	45.788	32,000
2024-09-16	52.000	52.400	51.400	52.400	46.140	41,100
2024-09-13	52.400	52.400	52.200	52.400	46.140	11,200
2024-09-12	51.900	52.400	51.900	52.300	46.052	13,000
2024-09-11	52.000	52.100	52.000	52.100	45.876	18,000
2024-09-10	52.000	52.000	51.900	52.000	45.788	38,000
2024-09-09	52.200	52.200	51.800	51.900	45.700	108,000
2024-09-06	52.400	52.500	52.200	52.200	45.964	40,100
2024-09-05	52.200	52.400	52.200	52.400	46.140	24,111
2024-09-04	52.400	52.500	52.000	52.100	45.876	121,050
2024-09-03	52.700	52.800	52.700	52.700	46.404	30,000
2024-09-02	52.700	52.800	52.600	52.700	46.404	29,000
2024-08-30	52.700	52.800	52.700	52.800	46.492	14,480
2024-08-29	52.600	52.700	52.500	52.700	46.404	29,299
2024-08-28	52.600	52.800	52.500	52.700	46.404	10,000
2024-08-27	52.800	52.800	52.500	52.700	46.404	23,000
2024-08-26	52.900	53.100	52.800	52.900	46.580	48,289
2024-08-23	52.700	53.100	52.600	53.100	46.756	31,071
2024-08-22	52.800	52.800	52.500	52.700	46.404	18,000
2024-08-21	52.800	53.000	52.500	53.000	46.668	41,057
2024-08-20	52.600	52.700	52.400	52.700	46.404	36,646
2024-08-19	52.900	52.900	52.600	52.600	46.316	20,090
2024-08-16	52.900	53.000	52.600	52.900	46.580	29,300
2024-08-15	52.600	52.700	52.500	52.500	46.228	34,057
2024-08-14	52.600	52.700	52.600	52.600	46.316	30,000
2024-08-13	52.600	52.800	52.500	52.600	46.316	33,010
2024-08-12	53.200	53.200	52.700	52.700	46.404	30,000
2024-08-09	52.400	53.100	52.400	53.100	46.756	41,000
2024-08-08	52.400	52.900	52.200	52.400	46.140	31,057
2024-08-07	52.200	53.000	52.200	52.700	46.404	49,000
2024-08-06	53.500	53.500	51.800	52.900	46.580	43,544
2024-08-05	52.800	52.800	52.100	52.500	46.228	119,050
2024-08-02	53.300	53.700	53.100	53.400	47.021	32,457

← NewerPage 9 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.