Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.000	32.250	31.700	31.950	31.950	920,201
2026-01-20	32.300	32.550	32.000	32.300	32.300	786,263
2026-01-19	31.950	33.000	31.600	32.250	32.250	1,442,400
2026-01-16	32.050	32.150	31.550	31.750	31.750	951,465
2026-01-15	32.350	32.350	31.550	32.000	32.000	1,528,412
2026-01-14	31.000	33.700	30.800	32.650	32.650	5,234,890
2026-01-13	30.650	30.900	30.450	30.750	30.750	825,060
2026-01-12	30.150	30.550	30.150	30.450	30.450	461,583
2026-01-09	30.600	30.600	30.000	30.050	30.050	488,000
2026-01-08	30.950	30.950	30.300	30.300	30.300	588,002
2026-01-07	30.200	30.750	30.200	30.700	30.700	987,252
2026-01-06	29.450	29.750	29.450	29.750	29.750	507,676
2026-01-05	29.950	30.100	29.250	29.450	29.450	1,201,487
2026-01-02	30.000	30.150	29.900	29.900	29.900	715,042
2025-12-31	30.450	30.450	29.950	29.950	29.950	781,003
2025-12-30	30.550	30.550	29.950	30.250	30.250	1,319,101
2025-12-29	30.600	31.000	30.500	30.550	30.550	475,101
2025-12-26	30.600	30.850	30.450	30.500	30.500	535,104
2025-12-24	31.000	31.150	30.550	30.600	30.600	572,894
2025-12-23	31.350	31.350	30.800	30.850	30.850	645,110
2025-12-22	31.350	31.650	31.150	31.350	31.350	628,196
2025-12-19	33.200	33.650	31.050	31.300	31.300	5,870,152
2025-12-18	30.350	30.750	30.350	30.600	30.600	241,999
2025-12-17	30.300	30.850	30.300	30.350	30.350	461,123
2025-12-16	30.400	30.700	30.200	30.250	30.250	517,322
2025-12-15	30.550	30.950	30.200	30.550	30.550	307,715
2025-12-12	30.750	31.000	30.500	30.550	30.550	486,001
2025-12-11	30.450	30.800	30.400	30.650	30.650	462,001
2025-12-10	30.450	30.700	30.400	30.400	30.400	330,001
2025-12-09	30.700	30.750	30.500	30.550	30.550	321,051
2025-12-08	30.750	30.900	30.550	30.700	30.700	374,002
2025-12-05	31.500	31.500	30.600	30.750	30.750	1,016,004
2025-12-04	31.750	31.900	31.650	31.650	31.650	267,174
2025-12-03	31.600	31.750	31.350	31.750	31.750	328,130
2025-12-02	31.500	31.700	31.400	31.400	31.400	356,002
2025-12-01	31.600	31.600	31.250	31.250	31.250	252,560
2025-11-28	31.750	31.750	31.400	31.550	31.550	418,639
2025-11-27	31.100	31.550	31.050	31.550	31.550	277,110
2025-11-26	30.900	31.300	30.850	31.100	31.100	489,129
2025-11-25	30.600	30.850	30.450	30.650	30.650	573,000
2025-11-24	30.750	30.750	30.000	30.450	30.450	1,144,102
2025-11-21	30.600	30.950	30.200	30.300	30.300	906,186
2025-11-20	30.700	31.000	30.600	30.800	30.800	668,030
2025-11-19	31.150	31.300	30.200	30.300	30.300	1,125,033
2025-11-18	31.500	31.500	30.750	31.000	31.000	1,678,230
2025-11-17	32.650	32.700	31.600	31.600	31.600	1,700,129
2025-11-14	32.600	33.050	32.450	32.550	32.550	1,496,126
2025-11-13	33.650	34.100	33.000	33.050	33.050	2,013,484
2025-11-12	34.200	34.500	33.600	33.600	33.600	2,108,501
2025-11-11	35.350	35.350	33.700	33.850	33.850	4,040,388
2025-11-10	38.600	38.600	35.700	35.750	35.750	6,361,669
2025-11-07	38.050	39.850	38.050	39.650	39.650	3,369,746
2025-11-06	37.850	38.450	37.600	38.450	38.450	1,676,564
2025-11-05	36.400	37.600	35.950	37.600	37.600	898,607
2025-11-04	36.850	37.200	36.600	36.650	36.650	686,036
2025-11-03	36.000	37.100	36.000	36.850	36.850	757,333
2025-10-31	36.300	36.350	35.900	36.000	36.000	732,543
2025-10-30	36.950	37.100	36.150	36.250	36.250	708,362
2025-10-29	37.650	37.800	36.900	36.950	36.950	832,262
2025-10-28	38.200	38.200	37.400	37.650	37.650	735,221

← NewerPage 4 of 21 · 1,220 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.