Darfon Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 55.800 | 57.300 | 55.800 | 56.900 | 56.900 | 733,872 |
| 2024-07-31 | 55.300 | 56.000 | 55.100 | 55.400 | 55.400 | 1,128,692 |
| 2024-07-30 | 55.400 | 56.000 | 54.800 | 55.400 | 55.400 | 682,408 |
| 2024-07-29 | 57.000 | 57.000 | 55.600 | 55.600 | 55.600 | 637,653 |
| 2024-07-26 | 56.600 | 56.900 | 56.000 | 56.700 | 56.700 | 584,881 |
| 2024-07-23 | 56.500 | 58.000 | 56.100 | 57.600 | 57.600 | 1,961,324 |
| 2024-07-22 | 57.800 | 57.800 | 55.700 | 56.200 | 56.200 | 1,629,923 |
| 2024-07-19 | 59.000 | 59.000 | 57.200 | 57.800 | 57.800 | 1,285,647 |
| 2024-07-18 | 59.100 | 59.100 | 58.200 | 58.900 | 58.900 | 1,231,288 |
| 2024-07-17 | 59.400 | 60.000 | 59.100 | 59.100 | 59.100 | 937,355 |
| 2024-07-16 | 59.300 | 59.800 | 59.300 | 59.400 | 59.400 | 798,193 |
| 2024-07-15 | 60.000 | 60.000 | 59.200 | 59.300 | 59.300 | 1,093,474 |
| 2024-07-12 | 60.300 | 60.300 | 59.500 | 60.000 | 60.000 | 671,026 |
| 2024-07-11 | 59.700 | 60.600 | 59.700 | 60.300 | 60.300 | 1,183,913 |
| 2024-07-10 | 60.600 | 60.600 | 59.700 | 59.700 | 59.700 | 958,111 |
| 2024-07-09 | 60.600 | 60.700 | 59.500 | 60.400 | 60.400 | 1,300,455 |
| 2024-07-08 | 60.400 | 60.600 | 60.100 | 60.600 | 60.600 | 1,439,846 |
| 2024-07-05 | 61.800 | 61.900 | 59.400 | 60.100 | 60.100 | 4,100,039 |
| 2024-07-04 | 64.100 | 64.100 | 61.400 | 61.500 | 61.500 | 10,194,909 |
| 2024-07-03 | 69.900 | 70.100 | 69.100 | 69.300 | 69.300 | 4,402,971 |
| 2024-07-02 | 70.400 | 70.400 | 69.000 | 69.100 | 69.100 | 3,152,030 |
| 2024-07-01 | 70.600 | 70.600 | 69.100 | 69.900 | 69.900 | 2,536,346 |
| 2024-06-28 | 69.600 | 69.800 | 68.900 | 68.900 | 68.900 | 1,518,210 |
| 2024-06-27 | 71.400 | 71.400 | 69.600 | 69.600 | 69.600 | 1,834,878 |
| 2024-06-26 | 71.300 | 72.700 | 71.300 | 71.400 | 71.400 | 2,295,218 |
| 2024-06-25 | 71.200 | 71.200 | 70.200 | 71.000 | 71.000 | 1,523,591 |
| 2024-06-24 | 71.800 | 72.000 | 70.100 | 70.600 | 70.600 | 2,144,327 |
| 2024-06-21 | 70.100 | 70.700 | 69.300 | 70.700 | 70.700 | 1,759,035 |
| 2024-06-20 | 69.800 | 70.200 | 69.300 | 69.900 | 69.900 | 1,247,790 |
| 2024-06-19 | 69.600 | 69.900 | 69.100 | 69.500 | 69.500 | 1,926,385 |
| 2024-06-18 | 68.400 | 69.500 | 68.400 | 69.200 | 69.200 | 1,336,943 |
| 2024-06-17 | 68.400 | 68.400 | 67.700 | 68.400 | 68.400 | 1,408,935 |
| 2024-06-14 | 69.000 | 69.000 | 67.700 | 68.400 | 68.400 | 2,017,313 |
| 2024-06-13 | 68.900 | 69.000 | 68.000 | 69.000 | 69.000 | 1,338,547 |
| 2024-06-12 | 69.400 | 69.400 | 67.900 | 68.900 | 68.900 | 1,507,688 |
| 2024-06-11 | 67.700 | 69.400 | 67.300 | 69.100 | 69.100 | 2,461,053 |
| 2024-06-07 | 70.800 | 71.200 | 67.600 | 68.000 | 68.000 | 5,126,024 |
| 2024-06-06 | 73.400 | 74.600 | 71.500 | 71.500 | 71.500 | 3,258,817 |
| 2024-06-05 | 71.300 | 73.800 | 70.600 | 71.800 | 71.800 | 6,497,120 |
| 2024-06-04 | 69.300 | 70.800 | 68.700 | 70.600 | 70.600 | 2,773,055 |
| 2024-06-03 | 68.700 | 70.000 | 68.500 | 69.200 | 69.200 | 2,324,705 |
| 2024-05-31 | 67.300 | 68.100 | 67.300 | 68.000 | 68.000 | 1,189,309 |
| 2024-05-30 | 68.500 | 68.500 | 67.100 | 67.400 | 67.400 | 1,918,157 |
| 2024-05-29 | 68.400 | 68.900 | 68.200 | 68.500 | 68.500 | 1,700,563 |
| 2024-05-28 | 67.800 | 68.500 | 67.700 | 68.000 | 68.000 | 1,040,582 |
| 2024-05-27 | 67.900 | 68.100 | 67.200 | 67.600 | 67.600 | 1,007,095 |
| 2024-05-24 | 66.500 | 67.500 | 66.000 | 67.200 | 67.200 | 938,248 |
| 2024-05-23 | 68.500 | 68.500 | 67.200 | 67.200 | 67.200 | 1,456,515 |
| 2024-05-22 | 66.800 | 68.500 | 66.600 | 67.900 | 67.900 | 2,272,249 |
| 2024-05-21 | 66.600 | 67.100 | 66.200 | 66.800 | 66.800 | 1,186,186 |
| 2024-05-20 | 67.100 | 67.500 | 66.600 | 66.900 | 66.900 | 1,203,806 |
| 2024-05-17 | 67.300 | 67.300 | 66.000 | 67.100 | 67.100 | 1,977,758 |
| 2024-05-16 | 67.600 | 67.900 | 66.900 | 67.300 | 67.300 | 1,690,973 |
| 2024-05-15 | 68.800 | 68.900 | 66.600 | 66.800 | 66.800 | 2,823,778 |
| 2024-05-14 | 68.300 | 69.200 | 68.000 | 68.400 | 68.400 | 1,890,391 |
| 2024-05-13 | 67.900 | 68.500 | 67.100 | 67.900 | 67.900 | 2,100,285 |
| 2024-05-10 | 68.700 | 68.700 | 66.700 | 67.400 | 67.400 | 2,814,801 |
| 2024-05-09 | 70.800 | 70.900 | 67.900 | 67.900 | 67.900 | 3,182,958 |
| 2024-05-08 | 71.500 | 71.500 | 69.000 | 70.800 | 70.800 | 4,853,298 |
| 2024-05-07 | 68.000 | 72.500 | 68.000 | 71.800 | 71.800 | 10,000,539 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 3.0000 TWD |
| 2022-07-07 | 3.0000 TWD |
| 2021-08-23 | 2.5000 TWD |
| 2020-07-09 | 2.3000 TWD |
| 2019-07-09 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.