Dafeng TV Ltd. (TPE:6184)
Taiwan
· Delayed Price · Currency is TWD 47.80
+0.50 (1.06%)
Mar 10, 2026, 9:50 AM CST
Dafeng TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.60 | 47.60 | 46.95 | 47.30 | 47.30 | -1.05% | 155,647 |
| Mar 6, 2026 | 47.90 | 47.90 | 47.45 | 47.80 | 47.80 | -0.42% | 57,024 |
| Mar 5, 2026 | 48.20 | 48.20 | 47.85 | 48.00 | 48.00 | 0.42% | 36,754 |
| Mar 4, 2026 | 47.90 | 47.90 | 47.20 | 47.80 | 47.80 | -0.93% | 109,063 |
| Mar 3, 2026 | 48.00 | 48.35 | 48.00 | 48.25 | 48.25 | 0.21% | 60,958 |
| Mar 2, 2026 | 48.15 | 48.15 | 48.00 | 48.15 | 48.15 | -0.10% | 54,586 |
| Feb 26, 2026 | 48.25 | 48.25 | 48.05 | 48.20 | 48.20 | 0.10% | 52,259 |
| Feb 25, 2026 | 48.15 | 48.15 | 48.00 | 48.15 | 48.15 | - | 65,085 |
| Feb 24, 2026 | 48.15 | 48.30 | 48.00 | 48.15 | 48.15 | 0.10% | 37,455 |
| Feb 23, 2026 | 47.80 | 48.10 | 47.75 | 48.10 | 48.10 | 0.63% | 117,599 |
| Feb 11, 2026 | 47.60 | 48.00 | 47.55 | 47.80 | 47.80 | -0.21% | 70,865 |
| Feb 10, 2026 | 47.75 | 47.90 | 47.70 | 47.90 | 47.90 | - | 23,455 |
| Feb 9, 2026 | 47.95 | 47.95 | 47.75 | 47.90 | 47.90 | 0.31% | 19,118 |
| Feb 6, 2026 | 48.10 | 48.10 | 47.50 | 47.75 | 47.75 | -0.73% | 49,008 |
| Feb 5, 2026 | 48.05 | 48.10 | 48.05 | 48.10 | 48.10 | 0.10% | 18,225 |
| Feb 4, 2026 | 47.75 | 48.05 | 47.75 | 48.05 | 48.05 | 0.63% | 16,655 |
| Feb 3, 2026 | 47.80 | 47.90 | 47.65 | 47.75 | 47.75 | -0.10% | 53,367 |
| Feb 2, 2026 | 47.75 | 47.80 | 47.65 | 47.80 | 47.80 | -0.93% | 37,473 |
| Jan 30, 2026 | 48.15 | 48.25 | 47.70 | 48.25 | 48.25 | 0.21% | 79,470 |
| Jan 29, 2026 | 48.50 | 48.50 | 47.95 | 48.15 | 48.15 | -0.72% | 84,753 |
| Jan 28, 2026 | 48.55 | 48.60 | 48.00 | 48.50 | 48.50 | -0.10% | 250,968 |
| Jan 27, 2026 | 48.40 | 48.55 | 48.35 | 48.55 | 48.55 | 0.21% | 54,617 |
| Jan 26, 2026 | 48.40 | 48.70 | 48.30 | 48.45 | 48.45 | 0.10% | 104,771 |
| Jan 23, 2026 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -0.31% | 13,902 |
| Jan 22, 2026 | 48.50 | 48.55 | 48.35 | 48.55 | 48.55 | 0.10% | 37,089 |
| Jan 21, 2026 | 48.55 | 48.60 | 48.25 | 48.50 | 48.50 | -0.10% | 70,759 |
| Jan 20, 2026 | 48.50 | 48.95 | 48.15 | 48.55 | 48.55 | 0.10% | 138,198 |
| Jan 19, 2026 | 49.30 | 49.35 | 48.50 | 48.50 | 48.50 | -0.82% | 122,045 |
| Jan 16, 2026 | 48.10 | 49.30 | 48.10 | 48.90 | 48.90 | 1.87% | 166,448 |
| Jan 15, 2026 | 47.85 | 48.40 | 47.85 | 48.00 | 48.00 | 0.42% | 132,435 |
| Jan 14, 2026 | 47.55 | 48.55 | 47.55 | 47.80 | 47.80 | 0.63% | 124,485 |
| Jan 13, 2026 | 47.35 | 47.90 | 47.20 | 47.50 | 47.50 | 0.74% | 75,859 |
| Jan 12, 2026 | 47.30 | 47.45 | 47.00 | 47.15 | 47.15 | -0.32% | 86,141 |
| Jan 9, 2026 | 47.00 | 47.35 | 47.00 | 47.30 | 47.30 | -0.11% | 47,330 |
| Jan 8, 2026 | 47.00 | 47.50 | 47.00 | 47.35 | 47.35 | 0.32% | 49,920 |
| Jan 7, 2026 | 47.30 | 47.50 | 47.00 | 47.20 | 47.20 | -0.84% | 137,230 |
| Jan 6, 2026 | 47.85 | 47.95 | 47.35 | 47.60 | 47.60 | -0.52% | 126,884 |
| Jan 5, 2026 | 48.00 | 48.20 | 47.60 | 47.85 | 47.85 | -1.03% | 99,824 |
| Jan 2, 2026 | 48.05 | 48.40 | 48.05 | 48.35 | 48.35 | 0.62% | 34,784 |
| Dec 31, 2025 | 47.75 | 48.05 | 47.75 | 48.05 | 48.05 | 0.52% | 34,303 |
| Dec 30, 2025 | 48.15 | 48.15 | 47.70 | 47.80 | 47.80 | -1.04% | 54,458 |
| Dec 29, 2025 | 48.20 | 48.30 | 48.15 | 48.30 | 48.30 | 0.21% | 37,785 |
| Dec 26, 2025 | 48.35 | 48.35 | 48.10 | 48.20 | 48.20 | -0.41% | 37,915 |
| Dec 24, 2025 | 48.50 | 48.50 | 48.00 | 48.40 | 48.40 | - | 132,018 |
| Dec 23, 2025 | 48.45 | 48.50 | 48.40 | 48.40 | 48.40 | -0.10% | 25,562 |
| Dec 22, 2025 | 48.70 | 48.70 | 48.45 | 48.45 | 48.45 | -0.51% | 27,707 |
| Dec 19, 2025 | 49.00 | 49.00 | 48.70 | 48.70 | 48.70 | -0.61% | 45,723 |
| Dec 18, 2025 | 48.90 | 49.10 | 48.90 | 49.00 | 49.00 | -0.20% | 20,494 |
| Dec 17, 2025 | 49.50 | 49.50 | 49.10 | 49.10 | 49.10 | -0.20% | 39,775 |
| Dec 16, 2025 | 48.95 | 49.60 | 48.95 | 49.20 | 49.20 | -0.61% | 78,489 |
| Dec 15, 2025 | 49.10 | 49.80 | 48.80 | 49.50 | 49.50 | 0.81% | 85,272 |
| Dec 12, 2025 | 48.80 | 49.30 | 48.80 | 49.10 | 49.10 | 0.61% | 62,067 |
| Dec 11, 2025 | 48.95 | 49.00 | 48.80 | 48.80 | 48.80 | -0.20% | 36,050 |
| Dec 10, 2025 | 48.90 | 49.05 | 48.70 | 48.90 | 48.90 | - | 51,686 |
| Dec 9, 2025 | 48.90 | 49.05 | 48.70 | 48.90 | 48.90 | 0.62% | 60,637 |
| Dec 8, 2025 | 48.40 | 48.75 | 48.15 | 48.60 | 48.60 | 1.04% | 48,125 |
| Dec 5, 2025 | 48.40 | 48.40 | 48.10 | 48.10 | 48.10 | - | 45,102 |
| Dec 4, 2025 | 48.00 | 48.40 | 48.00 | 48.10 | 48.10 | - | 25,082 |
| Dec 3, 2025 | 47.95 | 48.15 | 47.90 | 48.10 | 48.10 | 0.31% | 65,300 |
| Dec 2, 2025 | 48.00 | 48.05 | 47.60 | 47.95 | 47.95 | 0.84% | 59,132 |
| Dec 1, 2025 | 47.80 | 48.25 | 47.55 | 47.55 | 47.55 | -0.52% | 51,787 |
| Nov 28, 2025 | 47.65 | 47.90 | 47.60 | 47.80 | 47.80 | 0.31% | 45,726 |
| Nov 27, 2025 | 47.30 | 47.70 | 47.25 | 47.65 | 47.65 | 0.95% | 51,702 |
| Nov 26, 2025 | 46.70 | 47.25 | 46.65 | 47.20 | 47.20 | 1.29% | 44,895 |
| Nov 25, 2025 | 46.70 | 47.15 | 46.45 | 46.60 | 46.60 | -0.21% | 65,193 |
| Nov 24, 2025 | 46.85 | 46.85 | 46.30 | 46.70 | 46.70 | 0.86% | 46,019 |
| Nov 21, 2025 | 46.15 | 46.35 | 46.15 | 46.30 | 46.30 | -0.64% | 60,350 |
| Nov 20, 2025 | 46.45 | 46.60 | 46.45 | 46.60 | 46.60 | 0.43% | 47,475 |
| Nov 19, 2025 | 46.45 | 47.25 | 46.20 | 46.40 | 46.40 | - | 62,671 |
| Nov 18, 2025 | 46.75 | 47.45 | 45.30 | 46.40 | 46.40 | -0.54% | 262,793 |
| Nov 17, 2025 | 47.90 | 47.90 | 46.60 | 46.65 | 46.65 | -2.61% | 327,604 |
| Nov 14, 2025 | 48.10 | 48.15 | 47.90 | 47.90 | 47.90 | -0.42% | 103,187 |
| Nov 13, 2025 | 48.10 | 48.15 | 48.05 | 48.10 | 48.10 | - | 65,680 |
| Nov 12, 2025 | 48.10 | 48.20 | 48.00 | 48.10 | 48.10 | - | 121,830 |
| Nov 11, 2025 | 48.60 | 48.60 | 47.90 | 48.10 | 48.10 | -1.64% | 245,370 |
| Nov 10, 2025 | 48.65 | 48.90 | 48.15 | 48.90 | 48.90 | 0.51% | 159,624 |
| Nov 7, 2025 | 48.65 | 48.90 | 48.40 | 48.65 | 48.65 | - | 52,812 |
| Nov 6, 2025 | 49.05 | 49.05 | 48.55 | 48.65 | 48.65 | -0.82% | 111,633 |
| Nov 5, 2025 | 49.60 | 49.60 | 48.90 | 49.05 | 49.05 | -1.11% | 127,210 |
| Nov 4, 2025 | 49.80 | 50.00 | 49.55 | 49.60 | 49.60 | -0.10% | 96,768 |
| Nov 3, 2025 | 49.15 | 49.75 | 49.15 | 49.65 | 49.65 | 1.22% | 160,774 |
| Oct 31, 2025 | 49.05 | 49.15 | 48.95 | 49.05 | 49.05 | 0.10% | 55,272 |
| Oct 30, 2025 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | - | 68,623 |
| Oct 29, 2025 | 49.05 | 49.15 | 48.90 | 49.00 | 49.00 | - | 39,076 |
| Oct 28, 2025 | 48.80 | 49.15 | 48.80 | 49.00 | 49.00 | 0.41% | 85,649 |
| Oct 27, 2025 | 49.20 | 49.20 | 48.70 | 48.80 | 48.80 | -0.51% | 109,767 |
| Oct 23, 2025 | 49.10 | 49.30 | 49.00 | 49.05 | 49.05 | -0.41% | 85,879 |
| Oct 22, 2025 | 48.85 | 49.45 | 48.70 | 49.25 | 49.25 | 1.55% | 127,829 |
| Oct 21, 2025 | 48.40 | 48.75 | 48.40 | 48.50 | 48.50 | 0.31% | 118,962 |
| Oct 20, 2025 | 48.50 | 48.50 | 48.15 | 48.35 | 48.35 | -0.31% | 206,035 |
| Oct 17, 2025 | 48.60 | 48.60 | 48.45 | 48.50 | 48.50 | -0.21% | 120,614 |
| Oct 16, 2025 | 48.70 | 48.75 | 48.50 | 48.60 | 48.60 | -0.21% | 138,047 |
| Oct 15, 2025 | 48.75 | 48.95 | 48.50 | 48.70 | 48.70 | -0.10% | 194,711 |
| Oct 14, 2025 | 49.00 | 49.00 | 48.70 | 48.75 | 48.75 | -0.20% | 231,278 |
| Oct 13, 2025 | 49.05 | 49.25 | 48.65 | 48.85 | 48.85 | -0.81% | 251,090 |
| Oct 9, 2025 | 49.60 | 49.60 | 49.20 | 49.25 | 49.25 | - | 100,092 |
| Oct 8, 2025 | 49.20 | 49.40 | 49.05 | 49.25 | 49.25 | - | 119,330 |
| Oct 7, 2025 | 49.50 | 49.50 | 49.10 | 49.25 | 49.25 | - | 188,128 |
| Oct 3, 2025 | 49.05 | 49.80 | 49.05 | 49.25 | 49.25 | -0.10% | 155,242 |
| Oct 2, 2025 | 49.50 | 49.50 | 48.80 | 49.30 | 49.30 | -0.40% | 303,642 |