Taipei Exchange - Delayed Quote TWD
DFO (7786.TWO)
190.00
0.00
(0.00%)
At close: 2:51:19 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 125,895 |
| Jun 2, 2025 | 195.50 | 195.50 | 189.00 | 190.00 | 190.00 | 162,231 |
| May 29, 2025 | 193.50 | 196.50 | 193.00 | 194.50 | 194.50 | 173,342 |
| May 28, 2025 | 191.00 | 201.00 | 190.50 | 192.00 | 192.00 | 506,749 |
| May 27, 2025 | 192.50 | 192.50 | 188.00 | 190.00 | 190.00 | 93,646 |
| May 26, 2025 | 196.00 | 196.00 | 189.50 | 192.00 | 192.00 | 174,887 |
| May 23, 2025 | 193.00 | 195.00 | 185.00 | 194.50 | 194.50 | 395,703 |
| May 22, 2025 | 185.00 | 187.00 | 183.50 | 185.00 | 185.00 | 105,600 |
| May 21, 2025 | 189.00 | 189.00 | 184.50 | 185.50 | 185.50 | 187,244 |
| May 20, 2025 | 190.00 | 191.50 | 184.50 | 185.50 | 185.50 | 262,555 |
| May 19, 2025 | 192.50 | 195.00 | 188.00 | 190.00 | 190.00 | 182,955 |
| May 16, 2025 | 189.50 | 193.00 | 189.00 | 191.50 | 191.50 | 74,550 |
| May 15, 2025 | 192.50 | 193.50 | 187.50 | 189.00 | 189.00 | 144,375 |
| May 14, 2025 | 196.00 | 196.50 | 190.00 | 192.50 | 192.50 | 109,347 |
| May 13, 2025 | 198.50 | 198.50 | 194.00 | 196.00 | 196.00 | 85,822 |
| May 12, 2025 | 197.00 | 203.00 | 194.00 | 195.00 | 195.00 | 213,175 |
| May 9, 2025 | 199.00 | 199.50 | 193.00 | 196.00 | 196.00 | 99,767 |
| May 8, 2025 | 200.00 | 201.50 | 198.00 | 199.00 | 199.00 | 88,813 |
| May 7, 2025 | 196.50 | 202.00 | 194.00 | 199.00 | 199.00 | 161,964 |
| May 6, 2025 | 194.00 | 197.00 | 189.00 | 195.50 | 195.50 | 136,736 |
| May 5, 2025 | 203.00 | 208.00 | 186.00 | 197.50 | 197.50 | 279,712 |
| May 2, 2025 | 190.00 | 205.50 | 189.50 | 202.00 | 202.00 | 492,464 |
| Apr 30, 2025 | 179.00 | 189.00 | 177.50 | 188.00 | 188.00 | 306,533 |
| Apr 29, 2025 | 176.00 | 178.50 | 176.00 | 178.50 | 178.50 | 39,717 |
| Apr 28, 2025 | 173.00 | 179.50 | 173.00 | 179.00 | 179.00 | 125,649 |
| Apr 25, 2025 | 176.00 | 176.00 | 170.50 | 172.00 | 172.00 | 69,574 |
| Apr 24, 2025 | 176.50 | 176.50 | 172.50 | 173.50 | 173.50 | 46,562 |
| Apr 23, 2025 | 174.50 | 177.50 | 174.00 | 177.00 | 177.00 | 74,511 |
| Apr 22, 2025 | 169.00 | 173.00 | 169.00 | 171.50 | 171.50 | 44,925 |
| Apr 21, 2025 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 123,669 |
| Apr 18, 2025 | 179.50 | 180.00 | 178.50 | 180.00 | 180.00 | 52,823 |
| Apr 17, 2025 | 178.50 | 180.50 | 178.50 | 180.50 | 180.50 | 53,565 |
| Apr 16, 2025 | 178.00 | 181.00 | 178.00 | 180.50 | 180.50 | 133,322 |
| Apr 15, 2025 | 177.00 | 180.50 | 176.00 | 180.00 | 180.00 | 205,355 |
| Apr 14, 2025 | 180.00 | 186.00 | 177.50 | 179.00 | 179.00 | 301,861 |
| Apr 11, 2025 | 180.00 | 180.00 | 164.00 | 178.50 | 178.50 | 193,152 |
| Apr 10, 2025 | 158.50 | 184.00 | 158.50 | 181.00 | 181.00 | 545,143 |
| Apr 9, 2025 | 170.00 | 174.50 | 143.00 | 150.50 | 150.50 | 580,749 |
| Apr 8, 2025 | 159.50 | 181.00 | 156.50 | 169.50 | 169.50 | 526,509 |
| Apr 7, 2025 | 184.50 | 184.50 | 125.50 | 143.00 | 143.00 | 688,570 |
| Apr 2, 2025 | 195.00 | 196.00 | 191.50 | 194.00 | 194.00 | 198,275 |
| Apr 1, 2025 | 187.00 | 196.00 | 177.50 | 195.00 | 195.00 | 306,495 |
| Mar 31, 2025 | 195.00 | 199.00 | 178.00 | 184.00 | 184.00 | 406,650 |
| Mar 28, 2025 | 203.00 | 205.00 | 198.00 | 201.00 | 201.00 | 201,475 |
| Mar 27, 2025 | 206.00 | 206.50 | 203.50 | 205.00 | 205.00 | 56,478 |
| Mar 26, 2025 | 207.00 | 207.50 | 205.50 | 206.50 | 206.50 | 117,474 |
| Mar 25, 2025 | 214.50 | 214.50 | 207.00 | 208.00 | 208.00 | 127,790 |
| Mar 24, 2025 | 213.50 | 215.50 | 211.00 | 211.50 | 211.50 | 84,458 |
| Mar 21, 2025 | 211.00 | 214.00 | 210.50 | 213.50 | 213.50 | 46,414 |
| Mar 20, 2025 | 211.00 | 212.50 | 210.00 | 211.50 | 211.50 | 66,606 |
| Mar 19, 2025 | 214.00 | 215.00 | 209.00 | 211.00 | 211.00 | 78,938 |
| Mar 18, 2025 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | 42,005 |
| Mar 17, 2025 | 210.00 | 217.00 | 209.00 | 216.00 | 216.00 | 46,738 |
| Mar 14, 2025 | 214.50 | 216.50 | 210.00 | 210.00 | 210.00 | 159,653 |
| Mar 13, 2025 | 215.00 | 217.00 | 212.00 | 214.50 | 214.50 | 88,454 |
| Mar 12, 2025 | 201.00 | 216.00 | 201.00 | 212.00 | 212.00 | 165,181 |
| Mar 11, 2025 | 209.50 | 209.50 | 199.00 | 202.50 | 202.50 | 173,296 |
| Mar 10, 2025 | 210.00 | 211.00 | 205.00 | 207.50 | 207.50 | 200,079 |
| Mar 7, 2025 | 213.50 | 214.50 | 205.00 | 211.00 | 211.00 | 192,810 |
| Mar 6, 2025 | 218.00 | 222.00 | 214.50 | 215.50 | 215.50 | 176,923 |
| Mar 5, 2025 | 215.00 | 218.00 | 212.50 | 215.50 | 215.50 | 79,148 |
| Mar 4, 2025 | 216.50 | 216.50 | 204.50 | 211.50 | 211.50 | 449,839 |
| Mar 3, 2025 | 220.00 | 222.50 | 212.00 | 216.50 | 216.50 | 193,241 |
| Feb 27, 2025 | 225.50 | 226.50 | 219.00 | 222.00 | 222.00 | 319,877 |
| Feb 26, 2025 | 229.50 | 231.50 | 224.00 | 228.50 | 228.50 | 291,677 |
| Feb 25, 2025 | 237.00 | 237.00 | 230.00 | 231.00 | 231.00 | 168,717 |
| Feb 24, 2025 | 239.00 | 244.00 | 229.00 | 237.00 | 237.00 | 358,423 |
| Feb 21, 2025 | 235.00 | 241.50 | 234.00 | 238.00 | 238.00 | 241,342 |
| Feb 20, 2025 | 229.00 | 236.00 | 226.00 | 235.00 | 235.00 | 241,505 |
| Feb 19, 2025 | 227.00 | 229.00 | 222.50 | 228.00 | 228.00 | 184,147 |
| Feb 18, 2025 | 240.00 | 241.00 | 222.00 | 226.00 | 226.00 | 528,885 |
| Feb 17, 2025 | 243.00 | 245.00 | 236.00 | 237.50 | 237.50 | 251,329 |
| Feb 14, 2025 | 244.50 | 245.00 | 240.50 | 243.50 | 243.50 | 144,220 |
| Feb 13, 2025 | 246.50 | 247.50 | 242.00 | 242.00 | 242.00 | 175,383 |
| Feb 12, 2025 | 248.00 | 248.50 | 242.00 | 245.50 | 245.50 | 270,013 |
| Feb 11, 2025 | 240.00 | 250.50 | 239.00 | 246.50 | 246.50 | 213,231 |
| Feb 10, 2025 | 239.00 | 249.50 | 239.00 | 244.50 | 244.50 | 482,537 |
| Feb 7, 2025 | 238.00 | 242.00 | 235.50 | 242.00 | 242.00 | 272,209 |
| Feb 6, 2025 | 232.00 | 240.00 | 232.00 | 235.00 | 235.00 | 162,430 |
| Feb 5, 2025 | 237.00 | 241.00 | 231.00 | 234.50 | 234.50 | 283,758 |
| Feb 4, 2025 | 217.00 | 236.00 | 217.00 | 234.00 | 234.00 | 411,824 |
| Feb 3, 2025 | 218.00 | 223.00 | 212.00 | 221.00 | 221.00 | 134,534 |
| Jan 22, 2025 | 213.00 | 218.00 | 213.00 | 216.50 | 216.50 | 137,302 |
| Jan 21, 2025 | 225.00 | 226.00 | 213.00 | 215.00 | 215.00 | 182,974 |
| Jan 20, 2025 | 214.50 | 227.50 | 210.00 | 225.00 | 225.00 | 350,641 |
| Jan 17, 2025 | 217.00 | 217.00 | 207.50 | 211.00 | 211.00 | 151,647 |
| Jan 16, 2025 | 213.00 | 217.50 | 210.50 | 215.50 | 215.50 | 116,148 |
| Jan 15, 2025 | 211.00 | 217.50 | 207.00 | 209.50 | 209.50 | 113,304 |
| Jan 14, 2025 | 210.00 | 220.00 | 208.00 | 215.00 | 215.00 | 231,158 |
| Jan 13, 2025 | 224.00 | 224.00 | 203.00 | 207.50 | 207.50 | 520,026 |
| Jan 10, 2025 | 240.50 | 243.50 | 209.00 | 220.00 | 220.00 | 571,164 |
| Jan 9, 2025 | 240.00 | 246.00 | 238.00 | 243.50 | 243.50 | 440,239 |
| Jan 8, 2025 | 240.00 | 250.00 | 229.00 | 235.00 | 235.00 | 368,641 |
| Jan 7, 2025 | 239.00 | 252.00 | 235.00 | 240.00 | 240.00 | 516,671 |
| Jan 6, 2025 | 222.50 | 241.00 | 222.50 | 236.00 | 236.00 | 491,429 |
| Jan 3, 2025 | 223.00 | 231.00 | 215.00 | 224.50 | 224.50 | 265,893 |
| Jan 2, 2025 | 221.00 | 231.00 | 217.00 | 220.50 | 220.50 | 570,478 |
| Dec 31, 2024 | 204.00 | 240.00 | 204.00 | 218.00 | 218.00 | 1,339,257 |
| Dec 30, 2024 | 186.50 | 204.00 | 186.50 | 203.00 | 203.00 | 1,245,903 |
| Dec 27, 2024 | 185.50 | 186.50 | 184.50 | 185.50 | 185.50 | 103,938 |
| Dec 26, 2024 | 185.00 | 186.50 | 183.50 | 185.50 | 185.50 | 106,747 |
| Dec 25, 2024 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 73,720 |
| Dec 24, 2024 | 182.00 | 186.00 | 180.00 | 185.50 | 185.50 | 79,597 |
| Dec 23, 2024 | 186.00 | 188.00 | 180.50 | 184.00 | 184.00 | 59,859 |
| Dec 20, 2024 | 190.00 | 190.50 | 183.50 | 188.50 | 188.50 | 371,732 |
| Dec 19, 2024 | 181.50 | 190.50 | 177.00 | 189.00 | 189.00 | 854,532 |
| Dec 18, 2024 | 179.00 | 182.50 | 178.00 | 182.00 | 182.00 | 370,935 |
| Dec 17, 2024 | 176.00 | 178.50 | 174.50 | 178.50 | 178.50 | 169,067 |
| Dec 16, 2024 | 168.50 | 177.00 | 167.50 | 175.00 | 175.00 | 239,204 |
| Dec 13, 2024 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 67,184 |
| Dec 12, 2024 | 170.50 | 170.50 | 165.00 | 168.00 | 168.00 | 85,149 |
| Dec 11, 2024 | 170.50 | 173.00 | 168.50 | 169.50 | 169.50 | 72,725 |
| Dec 10, 2024 | 174.50 | 174.50 | 165.00 | 171.50 | 171.50 | 244,244 |
| Dec 9, 2024 | 179.00 | 179.00 | 171.00 | 173.50 | 173.50 | 144,542 |
| Dec 6, 2024 | 180.00 | 180.00 | 170.00 | 178.00 | 178.00 | 142,872 |
| Dec 5, 2024 | 181.50 | 186.00 | 178.00 | 180.00 | 180.00 | 376,346 |
| Dec 4, 2024 | 178.50 | 182.00 | 175.50 | 180.50 | 180.50 | 149,991 |
| Dec 3, 2024 | 177.00 | 179.50 | 176.50 | 177.50 | 177.50 | 83,704 |
| Dec 2, 2024 | 179.00 | 183.00 | 177.50 | 179.00 | 179.00 | 144,717 |
| Nov 29, 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 121,031 |
| Nov 28, 2024 | 181.00 | 181.00 | 176.50 | 178.00 | 178.00 | 173,586 |
| Nov 27, 2024 | 182.00 | 184.50 | 178.50 | 180.00 | 180.00 | 314,543 |
| Nov 26, 2024 | 183.50 | 186.00 | 179.00 | 180.50 | 180.50 | 290,131 |
| Nov 25, 2024 | 169.50 | 183.50 | 169.50 | 182.50 | 182.50 | 946,462 |
| Nov 22, 2024 | 170.00 | 171.00 | 167.50 | 168.00 | 168.00 | 92,719 |
| Nov 21, 2024 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | 202,776 |
| Nov 20, 2024 | 170.00 | 173.50 | 168.00 | 169.50 | 169.50 | 76,284 |
| Nov 19, 2024 | 174.00 | 174.00 | 164.50 | 170.50 | 170.50 | 184,214 |
| Nov 18, 2024 | 170.00 | 176.00 | 169.00 | 173.00 | 173.00 | 211,795 |
| Nov 15, 2024 | 166.50 | 175.50 | 166.00 | 173.00 | 173.00 | 224,100 |
| Nov 14, 2024 | 176.50 | 176.50 | 163.50 | 166.50 | 166.50 | 429,684 |
| Nov 13, 2024 | 172.50 | 179.00 | 170.00 | 174.50 | 174.50 | 183,137 |
| Nov 12, 2024 | 180.00 | 184.50 | 169.50 | 176.00 | 176.00 | 463,944 |
| Nov 11, 2024 | 185.00 | 191.00 | 179.00 | 180.50 | 180.50 | 482,786 |
| Nov 8, 2024 | 180.00 | 190.00 | 176.00 | 188.00 | 188.00 | 689,007 |
| Nov 7, 2024 | 183.50 | 189.50 | 171.50 | 179.00 | 179.00 | 905,537 |
| Nov 6, 2024 | 187.00 | 192.00 | 172.50 | 189.00 | 189.00 | 1,566,403 |
| Nov 5, 2024 | 162.00 | 186.00 | 159.00 | 186.00 | 186.00 | 1,278,428 |
| Nov 4, 2024 | 147.50 | 165.00 | 147.00 | 163.00 | 163.00 | 2,118,263 |
| Nov 1, 2024 | 138.00 | 152.50 | 133.00 | 150.00 | 150.00 | 792,362 |
| Oct 30, 2024 | 130.50 | 145.00 | 130.00 | 142.50 | 142.50 | 758,520 |
| Oct 29, 2024 | 124.50 | 128.50 | 124.00 | 127.50 | 127.50 | 315,167 |
| Oct 28, 2024 | 124.50 | 128.00 | 118.50 | 122.50 | 122.50 | 420,860 |
| Oct 25, 2024 | 110.00 | 145.00 | 105.00 | 126.50 | 126.50 | 1,445,271 |
Related Tickers
6898.TWO ChainSea Information Integration Co.,Ltd.
120.00
-1.64%
7743.TWO KFS
29.15
-0.51%
6721.TWO Sincere Security Corp. Ltd.
59.90
-0.17%
8906.TWO Forward Graphic Enterprise Co., Ltd.
35.80
-0.28%
6183.TW Trade-Van Information Services Co.
92.00
-0.43%
6146.TWO Sporton International Inc.
182.50
+1.11%
5607.TW Farglory Free Trade Zone Investment Holding Co., Ltd.
39.70
+2.98%