Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.200	33.250	32.150	32.800	32.800	860,060
2026-07-22	33.050	33.800	32.850	32.850	32.850	760,137
2026-07-21	32.650	33.200	32.550	32.700	32.700	782,305
2026-07-20	33.300	33.300	31.250	32.500	32.500	1,227,611
2026-07-17	34.350	34.600	32.650	32.800	32.800	1,504,167
2026-07-16	35.900	36.400	35.200	35.350	35.350	648,512
2026-07-15	34.900	36.000	34.750	35.850	35.850	1,514,980
2026-07-14	36.300	36.300	33.600	34.600	34.600	1,959,149
2026-07-13	37.350	37.600	35.700	36.100	36.100	1,693,500
2026-07-10	37.150	37.150	37.150	37.150	37.150	0
2026-07-09	38.150	38.500	37.100	37.150	37.150	1,376,628
2026-07-08	38.450	38.800	37.700	38.200	38.200	1,632,128
2026-07-07	42.400	42.400	38.450	38.450	38.450	6,212,851
2026-07-06	40.650	43.250	40.650	42.700	42.700	3,008,591
2026-07-03	41.300	41.650	40.650	41.000	41.000	1,080,727
2026-07-02	41.050	42.000	40.150	42.000	42.000	1,149,635
2026-07-01	42.800	44.000	41.000	41.300	41.300	2,904,501
2026-06-30	40.200	42.300	39.600	41.700	41.700	2,096,174
2026-06-29	41.000	41.000	39.250	39.400	39.400	2,348,591
2026-06-26	42.900	43.200	40.500	40.800	40.800	2,938,850
2026-06-25	43.350	43.950	42.200	43.700	43.700	2,252,805
2026-06-24	41.950	43.350	41.650	43.000	43.000	1,965,312
2026-06-23	45.400	45.400	42.350	42.500	42.500	3,838,699
2026-06-22	46.500	47.800	44.750	45.300	45.300	6,348,515
2026-06-18	44.650	47.800	44.650	44.950	44.950	7,651,755
2026-06-17	43.300	44.500	42.450	44.450	44.450	2,891,089
2026-06-16	45.400	45.450	43.600	43.600	43.100	4,839,386
2026-06-15	44.000	46.000	44.000	45.000	44.484	9,012,989
2026-06-12	44.800	45.750	42.850	42.850	42.359	5,354,418
2026-06-11	41.150	43.500	40.800	43.000	42.507	6,215,716
2026-06-10	42.950	46.850	42.000	42.050	42.050	16,493,347
2026-06-09	39.500	42.900	39.150	42.900	42.900	7,251,647
2026-06-08	36.600	39.550	36.350	39.000	39.000	3,463,355
2026-06-05	40.600	41.050	38.950	40.350	40.350	3,466,621
2026-06-04	40.800	41.800	40.000	40.500	40.500	3,105,397
2026-06-03	41.600	41.850	40.350	41.150	41.150	3,865,709
2026-06-02	41.800	43.500	40.100	41.600	41.600	6,527,009
2026-06-01	39.300	42.900	39.000	41.800	41.800	8,175,375
2026-05-29	37.100	40.000	37.100	39.300	39.300	10,329,683
2026-05-28	36.000	38.500	36.000	36.750	36.750	8,063,300
2026-05-27	37.100	37.100	35.450	36.000	36.000	3,514,661
2026-05-26	36.550	38.000	36.100	36.750	36.750	6,050,512
2026-05-25	35.700	36.500	34.850	35.550	35.550	5,072,374
2026-05-22	36.250	36.950	35.500	35.650	35.650	9,353,491
2026-05-21	33.850	36.300	33.850	35.550	35.550	12,138,832
2026-05-20	33.000	34.850	32.800	33.000	33.000	6,548,625
2026-05-19	33.100	33.900	32.350	32.850	32.850	3,270,807
2026-05-18	34.200	34.600	33.250	33.350	33.350	10,276,570
2026-05-15	32.350	35.000	31.800	33.850	33.850	12,789,632
2026-05-14	29.700	32.300	29.700	32.300	32.300	6,391,714
2026-05-13	29.500	29.950	29.300	29.400	29.400	1,018,639
2026-05-12	30.200	30.200	29.200	29.600	29.600	1,597,106
2026-05-11	29.750	30.250	29.150	30.200	30.200	2,234,085
2026-05-08	29.000	31.300	28.850	29.750	29.750	5,345,059
2026-05-07	28.700	28.800	28.150	28.500	28.500	1,243,960
2026-05-06	27.800	28.400	27.550	28.300	28.300	1,617,998
2026-05-05	26.900	27.400	26.850	27.400	27.400	1,201,100
2026-05-04	26.700	27.150	26.700	26.800	26.800	749,694
2026-04-30	26.800	27.050	26.600	26.650	26.650	850,020
2026-04-29	27.050	27.100	26.700	26.750	26.750	698,025

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.