Dafeng TV Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	46.850	46.900	46.650	46.900	34.586	54,126
2022-02-15	47.150	47.150	46.550	46.850	34.549	91,200
2022-02-14	46.700	46.850	46.050	46.850	34.549	91,731
2022-02-11	46.700	46.850	46.550	46.800	34.512	126,016
2022-02-10	46.600	46.700	46.150	46.700	34.439	62,337
2022-02-09	46.450	46.550	45.800	46.500	34.291	140,279
2022-02-08	45.950	46.100	45.700	46.050	33.959	81,073
2022-02-07	45.300	45.700	45.200	45.700	33.701	79,125
2022-01-26	45.150	45.300	45.150	45.250	33.369	22,001
2022-01-25	45.200	45.200	45.050	45.150	33.296	50,114
2022-01-24	45.000	45.200	45.000	45.150	33.296	76,091
2022-01-21	45.000	45.200	45.000	45.150	33.296	29,100
2022-01-20	45.050	45.600	45.050	45.350	33.443	53,000
2022-01-19	45.000	45.050	44.850	45.050	33.222	53,130
2022-01-18	44.900	45.050	44.900	45.000	33.185	68,243
2022-01-17	45.200	45.200	44.700	44.900	33.111	49,275
2022-01-14	45.250	45.250	44.700	45.000	33.185	33,000
2022-01-13	45.050	45.200	44.850	45.150	33.296	45,000
2022-01-12	45.000	45.200	44.950	45.050	33.222	23,001
2022-01-11	45.000	45.200	44.800	44.850	33.074	36,177
2022-01-10	44.800	44.800	44.500	44.750	33.001	19,294
2022-01-07	44.700	44.800	44.500	44.700	32.964	28,000
2022-01-06	44.350	44.600	44.250	44.450	32.779	53,000
2022-01-05	44.500	44.600	44.350	44.350	32.706	26,260
2022-01-04	44.700	44.700	44.100	44.500	32.816	42,101
2022-01-03	44.600	44.650	44.100	44.600	32.890	33,066
2021-12-30	44.650	44.650	44.600	44.650	32.927	24,000
2021-12-29	44.550	44.650	44.550	44.650	32.927	29,390
2021-12-28	44.200	44.600	44.200	44.550	32.853	44,000
2021-12-27	43.850	44.200	43.850	44.200	32.595	19,260
2021-12-24	43.950	44.100	43.950	44.050	32.484	23,435
2021-12-23	43.950	44.100	43.900	43.900	32.374	26,165
2021-12-22	44.250	44.250	44.100	44.100	32.521	27,300
2021-12-21	44.100	44.300	44.100	44.100	32.521	37,002
2021-12-20	44.100	44.200	43.800	44.200	32.595	52,023
2021-12-17	43.950	44.150	43.950	44.100	32.521	16,225
2021-12-16	44.000	44.050	43.900	43.950	32.411	52,400
2021-12-15	43.700	43.900	43.700	43.850	32.337	44,440
2021-12-14	43.550	43.850	43.550	43.700	32.226	27,514
2021-12-13	43.500	43.650	43.350	43.550	32.116	137,200
2021-12-10	43.600	43.600	43.450	43.550	32.116	56,000
2021-12-09	43.550	43.650	43.500	43.600	32.153	42,050
2021-12-08	43.450	43.850	43.450	43.600	32.153	212,300
2021-12-07	43.500	43.500	43.450	43.450	32.042	134,050
2021-12-06	43.600	43.700	43.450	43.500	32.079	87,202
2021-12-03	43.750	43.800	43.750	43.750	32.263	8,118
2021-12-02	43.900	43.900	43.750	43.750	32.263	39,631
2021-12-01	43.700	43.700	43.550	43.700	32.226	81,186
2021-11-30	43.800	44.000	43.750	43.750	32.263	73,000
2021-11-29	43.650	43.850	43.600	43.800	32.300	79,113
2021-11-26	43.750	44.000	43.650	43.700	32.226	38,150
2021-11-25	43.750	43.850	43.700	43.750	32.263	25,394
2021-11-24	43.800	43.850	43.700	43.850	32.337	16,060
2021-11-23	43.650	43.800	43.550	43.800	32.300	39,068
2021-11-22	43.700	43.700	43.550	43.650	32.190	17,370
2021-11-19	43.700	43.850	43.700	43.750	32.263	41,229
2021-11-18	43.600	43.700	43.550	43.700	32.226	24,011
2021-11-17	43.550	43.700	43.550	43.600	32.153	29,163
2021-11-16	43.550	43.700	43.550	43.600	32.153	48,814
2021-11-15	43.500	43.750	43.450	43.550	32.116	66,100

← NewerPage 20 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.