DFI Inc. (TPE:2397)
Taiwan
· Delayed Price · Currency is TWD 54.50
-2.90 (-5.05%)
Mar 9, 2026, 1:35 PM CST
DFI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.60 | 55.60 | 53.70 | 54.50 | 54.50 | -5.05% | 267,068 |
| Mar 6, 2026 | 57.60 | 58.00 | 57.30 | 57.40 | 57.40 | -1.37% | 181,833 |
| Mar 5, 2026 | 57.80 | 58.30 | 57.60 | 58.20 | 58.20 | 2.28% | 178,450 |
| Mar 4, 2026 | 59.80 | 59.80 | 56.50 | 56.90 | 56.90 | -6.26% | 502,464 |
| Mar 3, 2026 | 60.90 | 62.20 | 60.40 | 60.70 | 60.70 | -0.33% | 172,732 |
| Mar 2, 2026 | 61.40 | 61.40 | 60.20 | 60.90 | 60.90 | -1.46% | 192,323 |
| Feb 26, 2026 | 61.60 | 62.00 | 61.40 | 61.80 | 61.80 | - | 220,401 |
| Feb 25, 2026 | 61.60 | 62.10 | 61.50 | 61.80 | 61.80 | 0.49% | 118,565 |
| Feb 24, 2026 | 61.50 | 62.00 | 61.30 | 61.50 | 61.50 | -0.16% | 130,248 |
| Feb 23, 2026 | 60.30 | 61.60 | 60.30 | 61.60 | 61.60 | 1.82% | 159,229 |
| Feb 11, 2026 | 60.30 | 60.50 | 59.70 | 60.50 | 60.50 | 0.17% | 161,895 |
| Feb 10, 2026 | 59.50 | 60.40 | 59.30 | 60.40 | 60.40 | 0.83% | 122,553 |
| Feb 9, 2026 | 60.20 | 60.60 | 59.70 | 59.90 | 59.90 | 0.17% | 144,581 |
| Feb 6, 2026 | 61.00 | 61.00 | 58.80 | 59.80 | 59.80 | -2.13% | 240,501 |
| Feb 5, 2026 | 61.90 | 62.30 | 60.90 | 61.10 | 61.10 | -2.55% | 227,541 |
| Feb 4, 2026 | 59.60 | 63.00 | 59.50 | 62.70 | 62.70 | 6.81% | 616,578 |
| Feb 3, 2026 | 59.10 | 59.70 | 58.70 | 58.70 | 58.70 | - | 120,951 |
| Feb 2, 2026 | 59.90 | 59.90 | 58.20 | 58.70 | 58.70 | -2.00% | 184,261 |
| Jan 30, 2026 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | -1.80% | 215,679 |
| Jan 29, 2026 | 61.20 | 61.60 | 60.40 | 61.00 | 61.00 | -0.33% | 201,997 |
| Jan 28, 2026 | 61.50 | 62.00 | 60.70 | 61.20 | 61.20 | -0.33% | 131,725 |
| Jan 27, 2026 | 62.20 | 62.50 | 61.30 | 61.40 | 61.40 | -0.81% | 205,496 |
| Jan 26, 2026 | 61.70 | 62.20 | 61.60 | 61.90 | 61.90 | 0.81% | 219,275 |
| Jan 23, 2026 | 60.60 | 62.30 | 60.60 | 61.40 | 61.40 | 1.32% | 268,395 |
| Jan 22, 2026 | 60.60 | 61.10 | 60.40 | 60.60 | 60.60 | 0.83% | 135,891 |
| Jan 21, 2026 | 60.10 | 61.20 | 60.00 | 60.10 | 60.10 | -0.50% | 230,734 |
| Jan 20, 2026 | 60.70 | 61.20 | 60.20 | 60.40 | 60.40 | -0.66% | 204,139 |
| Jan 19, 2026 | 60.50 | 61.90 | 60.30 | 60.80 | 60.80 | - | 227,057 |
| Jan 16, 2026 | 61.10 | 61.70 | 60.70 | 60.80 | 60.80 | -0.49% | 150,965 |
| Jan 15, 2026 | 61.60 | 61.60 | 60.50 | 61.10 | 61.10 | -0.49% | 143,901 |
| Jan 14, 2026 | 61.00 | 61.80 | 61.00 | 61.40 | 61.40 | 0.99% | 203,475 |
| Jan 13, 2026 | 61.40 | 61.40 | 60.60 | 60.80 | 60.80 | -1.46% | 116,822 |
| Jan 12, 2026 | 60.50 | 61.70 | 60.10 | 61.70 | 61.70 | 1.98% | 296,088 |
| Jan 9, 2026 | 60.50 | 60.90 | 59.30 | 60.50 | 60.50 | 0.33% | 236,158 |
| Jan 8, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -2.90% | 253,863 |
| Jan 7, 2026 | 60.90 | 62.30 | 60.90 | 62.10 | 62.10 | 2.31% | 310,006 |
| Jan 6, 2026 | 60.40 | 61.60 | 60.40 | 60.70 | 60.70 | 0.50% | 134,554 |
| Jan 5, 2026 | 61.00 | 61.80 | 59.90 | 60.40 | 60.40 | -0.98% | 175,587 |
| Jan 2, 2026 | 61.00 | 61.70 | 61.00 | 61.00 | 61.00 | 0.33% | 86,888 |
| Dec 31, 2025 | 61.30 | 62.10 | 60.80 | 60.80 | 60.80 | -0.82% | 91,829 |
| Dec 30, 2025 | 61.80 | 61.80 | 60.70 | 61.30 | 61.30 | -0.81% | 88,061 |
| Dec 29, 2025 | 61.10 | 62.10 | 61.10 | 61.80 | 61.80 | 1.31% | 75,961 |
| Dec 26, 2025 | 61.30 | 61.60 | 60.80 | 61.00 | 61.00 | -0.81% | 129,783 |
| Dec 24, 2025 | 61.30 | 62.20 | 61.10 | 61.50 | 61.50 | 0.49% | 79,648 |
| Dec 23, 2025 | 62.00 | 62.20 | 61.10 | 61.20 | 61.20 | -1.13% | 116,749 |
| Dec 22, 2025 | 61.80 | 62.60 | 61.80 | 61.90 | 61.90 | 0.32% | 86,954 |
| Dec 19, 2025 | 61.10 | 62.10 | 61.10 | 61.70 | 61.70 | 0.98% | 84,150 |
| Dec 18, 2025 | 61.20 | 61.30 | 60.30 | 61.10 | 61.10 | -0.16% | 91,871 |
| Dec 17, 2025 | 60.90 | 61.70 | 60.90 | 61.20 | 61.20 | 0.66% | 185,631 |
| Dec 16, 2025 | 61.70 | 61.70 | 59.70 | 60.80 | 60.80 | -1.94% | 287,816 |
| Dec 15, 2025 | 61.50 | 62.20 | 61.00 | 62.00 | 62.00 | 0.81% | 100,407 |
| Dec 12, 2025 | 61.00 | 62.40 | 60.70 | 61.50 | 61.50 | 1.32% | 77,880 |
| Dec 11, 2025 | 61.70 | 61.70 | 60.70 | 60.70 | 60.70 | -1.30% | 85,268 |
| Dec 10, 2025 | 61.30 | 62.40 | 61.30 | 61.50 | 61.50 | - | 71,734 |
| Dec 9, 2025 | 62.40 | 62.50 | 61.30 | 61.50 | 61.50 | -1.60% | 91,761 |
| Dec 8, 2025 | 62.50 | 63.40 | 62.10 | 62.50 | 62.50 | 0.81% | 103,432 |
| Dec 5, 2025 | 62.70 | 63.80 | 62.00 | 62.00 | 62.00 | -1.27% | 167,233 |
| Dec 4, 2025 | 62.20 | 62.90 | 62.00 | 62.80 | 62.80 | 2.45% | 102,761 |
| Dec 3, 2025 | 60.60 | 62.00 | 60.60 | 61.30 | 61.30 | 0.16% | 96,273 |
| Dec 2, 2025 | 61.60 | 62.10 | 61.20 | 61.20 | 61.20 | -0.65% | 67,054 |
| Dec 1, 2025 | 62.00 | 62.50 | 61.60 | 61.60 | 61.60 | -0.96% | 59,557 |
| Nov 28, 2025 | 62.50 | 62.60 | 62.20 | 62.20 | 62.20 | -0.32% | 64,824 |
| Nov 27, 2025 | 63.30 | 63.50 | 62.10 | 62.40 | 62.40 | -1.11% | 91,754 |
| Nov 26, 2025 | 61.80 | 63.20 | 61.80 | 63.10 | 63.10 | 2.27% | 118,398 |
| Nov 25, 2025 | 61.30 | 61.70 | 61.10 | 61.70 | 61.70 | 1.82% | 81,284 |
| Nov 24, 2025 | 59.80 | 60.60 | 59.80 | 60.60 | 60.60 | 1.68% | 60,948 |
| Nov 21, 2025 | 61.00 | 61.30 | 59.40 | 59.60 | 59.60 | -3.09% | 221,707 |
| Nov 20, 2025 | 61.30 | 61.80 | 61.00 | 61.50 | 61.50 | 1.99% | 152,860 |
| Nov 19, 2025 | 60.00 | 60.30 | 59.60 | 60.30 | 60.30 | 1.17% | 69,308 |
| Nov 18, 2025 | 61.10 | 61.10 | 59.50 | 59.60 | 59.60 | -1.97% | 189,380 |
| Nov 17, 2025 | 60.70 | 61.70 | 60.30 | 60.80 | 60.80 | - | 102,756 |
| Nov 14, 2025 | 60.90 | 62.00 | 60.80 | 60.80 | 60.80 | -2.09% | 214,758 |
| Nov 13, 2025 | 62.60 | 62.70 | 61.70 | 62.10 | 62.10 | -1.27% | 211,466 |
| Nov 12, 2025 | 62.40 | 63.40 | 62.40 | 62.90 | 62.90 | 0.80% | 190,817 |
| Nov 11, 2025 | 62.60 | 63.30 | 62.30 | 62.40 | 62.40 | -0.32% | 217,549 |
| Nov 10, 2025 | 63.10 | 63.40 | 62.60 | 62.60 | 62.60 | -1.88% | 251,013 |
| Nov 7, 2025 | 64.60 | 64.60 | 63.80 | 63.80 | 63.80 | -1.85% | 226,688 |
| Nov 6, 2025 | 65.30 | 65.30 | 64.60 | 65.00 | 65.00 | 0.46% | 105,729 |
| Nov 5, 2025 | 65.00 | 65.20 | 64.50 | 64.70 | 64.70 | -1.22% | 201,194 |
| Nov 4, 2025 | 67.60 | 68.20 | 65.40 | 65.50 | 65.50 | -3.25% | 417,324 |
| Nov 3, 2025 | 68.40 | 68.60 | 67.70 | 67.70 | 67.70 | -1.02% | 169,376 |
| Oct 31, 2025 | 68.60 | 68.60 | 67.80 | 68.40 | 68.40 | -0.15% | 195,576 |
| Oct 30, 2025 | 69.60 | 69.60 | 68.20 | 68.50 | 68.50 | -1.44% | 150,322 |
| Oct 29, 2025 | 70.10 | 70.40 | 69.50 | 69.50 | 69.50 | -0.43% | 145,321 |
| Oct 28, 2025 | 71.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.41% | 109,052 |
| Oct 27, 2025 | 70.60 | 70.80 | 69.70 | 70.80 | 70.80 | 0.85% | 176,862 |
| Oct 23, 2025 | 70.70 | 70.70 | 70.00 | 70.20 | 70.20 | -0.85% | 140,057 |
| Oct 22, 2025 | 70.20 | 70.80 | 69.80 | 70.80 | 70.80 | 0.85% | 173,750 |
| Oct 21, 2025 | 68.80 | 70.50 | 68.80 | 70.20 | 70.20 | 2.03% | 219,962 |
| Oct 20, 2025 | 69.60 | 69.60 | 68.40 | 68.80 | 68.80 | -0.29% | 166,272 |
| Oct 17, 2025 | 69.20 | 69.80 | 68.60 | 69.00 | 69.00 | -0.43% | 140,858 |
| Oct 16, 2025 | 69.10 | 69.90 | 69.10 | 69.30 | 69.30 | 0.43% | 186,085 |
| Oct 15, 2025 | 68.00 | 69.00 | 67.80 | 69.00 | 69.00 | 1.62% | 145,271 |
| Oct 14, 2025 | 69.60 | 70.40 | 67.90 | 67.90 | 67.90 | -2.16% | 271,431 |
| Oct 13, 2025 | 68.90 | 69.70 | 67.60 | 69.40 | 69.40 | -1.00% | 233,204 |
| Oct 9, 2025 | 70.70 | 70.80 | 69.90 | 70.10 | 70.10 | -0.85% | 201,696 |
| Oct 8, 2025 | 69.90 | 71.40 | 69.40 | 70.70 | 70.70 | 0.57% | 263,985 |
| Oct 7, 2025 | 70.50 | 70.60 | 69.60 | 70.30 | 70.30 | -0.28% | 198,557 |
| Oct 3, 2025 | 71.10 | 71.70 | 70.00 | 70.50 | 70.50 | 2.92% | 402,625 |
| Oct 2, 2025 | 69.50 | 69.50 | 68.40 | 68.50 | 68.50 | -1.44% | 260,635 |