Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.050	27.100	26.700	26.750	26.750	698,025
2026-04-28	27.000	27.050	26.750	26.950	26.950	746,937
2026-04-27	27.100	27.100	26.650	26.950	26.950	765,985
2026-04-24	27.900	28.100	27.100	27.200	27.200	903,162
2026-04-23	29.000	29.100	27.450	27.750	27.750	1,195,804
2026-04-22	28.600	28.700	28.350	28.650	28.650	649,250
2026-04-21	28.550	28.600	28.200	28.600	28.600	650,742
2026-04-20	28.200	28.500	28.200	28.500	28.500	627,777
2026-04-17	28.400	28.550	28.100	28.150	28.150	1,082,212
2026-04-16	27.850	28.700	27.850	28.300	28.300	1,902,450
2026-04-15	27.800	28.000	27.700	27.750	27.750	815,001
2026-04-14	27.800	27.900	27.550	27.700	27.700	644,250
2026-04-13	27.400	27.800	27.000	27.750	27.750	927,060
2026-04-10	27.550	27.650	27.150	27.250	27.250	813,336
2026-04-09	27.550	27.750	27.100	27.450	27.450	1,081,496
2026-04-08	26.800	27.150	26.800	27.050	27.050	691,059
2026-04-07	27.150	27.150	26.450	26.600	26.600	922,058
2026-04-02	27.400	27.500	27.000	27.000	27.000	326,500
2026-04-01	27.650	27.650	27.150	27.200	27.200	290,000
2026-03-31	27.350	27.500	26.900	26.950	26.950	877,447
2026-03-30	27.400	27.650	27.350	27.550	27.550	542,002
2026-03-27	28.200	28.200	27.700	28.050	28.050	514,002
2026-03-26	28.350	29.100	28.200	28.500	28.500	938,131
2026-03-25	28.500	28.550	27.700	28.200	28.200	535,257
2026-03-24	28.300	28.300	27.300	27.800	27.800	579,026
2026-03-23	27.900	28.050	27.500	27.650	27.650	602,018
2026-03-20	28.300	28.650	28.200	28.200	28.200	708,184
2026-03-19	28.500	28.650	28.200	28.250	28.250	794,350
2026-03-18	29.200	29.600	28.700	28.750	28.750	681,250
2026-03-17	28.450	29.200	28.450	29.050	29.050	921,237
2026-03-16	28.400	28.800	28.200	28.400	28.400	584,367
2026-03-13	28.350	28.550	28.200	28.400	28.400	577,172
2026-03-12	28.350	29.150	28.350	28.500	28.500	654,845
2026-03-11	28.100	28.950	28.100	28.650	28.650	641,429
2026-03-10	28.500	28.650	27.850	28.000	28.000	614,120
2026-03-09	28.350	28.350	27.500	27.800	27.800	1,129,120
2026-03-06	29.050	29.450	28.950	29.200	29.200	563,876
2026-03-05	29.250	29.550	29.100	29.150	29.150	590,751
2026-03-04	29.700	29.800	28.700	28.900	28.900	1,462,563
2026-03-03	30.350	30.600	29.950	30.000	30.000	1,165,101
2026-03-02	30.650	30.850	30.350	30.550	30.550	751,221
2026-02-26	31.000	31.400	31.000	31.200	31.200	588,460
2026-02-25	30.900	31.350	30.900	30.950	30.950	550,602
2026-02-24	31.250	31.650	30.750	30.850	30.850	780,017
2026-02-23	30.150	31.350	30.150	31.150	31.150	1,043,050
2026-02-11	30.700	30.700	30.050	30.100	30.100	1,202,638
2026-02-10	30.600	30.650	30.300	30.500	30.500	491,078
2026-02-09	31.250	31.250	30.600	30.650	30.650	386,870
2026-02-06	31.550	31.550	30.500	30.800	30.800	530,011
2026-02-05	31.500	32.350	31.450	31.800	31.800	815,150
2026-02-04	30.900	31.650	30.850	31.500	31.500	531,100
2026-02-03	30.750	31.150	30.550	30.850	30.850	458,170
2026-02-02	31.000	31.000	30.400	30.600	30.600	563,774
2026-01-30	31.450	31.550	30.900	31.100	31.100	730,150
2026-01-29	32.200	32.200	31.000	31.600	31.600	621,109
2026-01-28	31.950	32.150	31.750	32.050	32.050	481,108
2026-01-27	32.600	32.850	31.950	32.000	32.000	838,052
2026-01-26	32.900	33.150	32.700	32.750	32.750	906,361
2026-01-23	33.100	33.300	32.500	32.900	32.900	1,071,143
2026-01-22	32.250	33.000	32.250	32.750	32.750	1,413,532

← NewerPage 3 of 21 · 1,216 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.