Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.300	38.500	37.850	38.150	38.150	962,500
2025-10-23	38.000	38.900	38.000	38.000	38.000	1,306,100
2025-10-22	38.400	38.550	37.950	38.300	38.300	1,555,135
2025-10-21	37.800	39.300	37.700	38.600	38.600	4,650,554
2025-10-20	37.000	37.750	37.000	37.650	37.650	988,450
2025-10-17	37.200	37.800	36.650	36.750	36.750	712,045
2025-10-16	35.350	37.200	35.350	37.200	37.200	1,518,310
2025-10-15	36.100	36.350	34.900	34.900	34.900	1,849,575
2025-10-14	36.150	37.000	35.900	36.050	36.050	801,064
2025-10-13	36.800	36.800	35.750	36.250	36.250	947,001
2025-10-09	37.400	37.750	37.300	37.300	37.300	664,320
2025-10-08	37.050	38.050	37.000	37.300	37.300	1,917,053
2025-10-07	36.050	36.750	36.050	36.650	36.650	388,634
2025-10-03	36.500	36.500	35.950	36.050	36.050	415,071
2025-10-02	36.450	36.650	36.300	36.400	36.400	343,002
2025-10-01	36.900	37.050	36.300	36.450	36.450	451,007
2025-09-30	37.050	37.100	36.600	36.900	36.900	516,156
2025-09-29	36.500	36.500	36.500	36.500	36.500	0
2025-09-26	37.400	37.400	36.200	36.500	36.500	719,594
2025-09-25	37.300	38.000	37.000	37.100	37.100	829,003
2025-09-24	36.950	37.300	36.900	37.300	37.300	594,380
2025-09-23	37.300	37.300	36.350	36.950	36.950	824,156
2025-09-22	37.300	37.350	36.600	37.000	37.000	822,140
2025-09-19	37.100	37.500	36.800	37.050	37.050	1,433,725
2025-09-18	36.450	37.200	36.450	36.800	36.800	771,100
2025-09-17	37.000	37.500	36.250	36.350	36.350	1,012,488
2025-09-16	35.800	36.750	35.800	36.700	36.700	899,339
2025-09-15	36.000	36.200	35.500	35.650	35.650	346,287
2025-09-12	35.500	36.250	35.500	36.000	36.000	524,050
2025-09-11	35.700	36.000	35.500	35.550	35.550	430,002
2025-09-10	35.800	36.000	35.450	35.450	35.450	861,164
2025-09-09	36.200	36.450	35.500	35.800	35.800	619,001
2025-09-08	36.100	36.800	36.000	36.000	36.000	734,273
2025-09-05	36.800	36.800	35.950	36.000	36.000	618,050
2025-09-04	35.950	37.250	35.950	36.450	36.450	998,120
2025-09-03	35.450	35.800	35.400	35.500	35.500	203,152
2025-09-02	35.400	35.500	35.000	35.350	35.350	257,160
2025-09-01	35.900	36.000	35.150	35.300	35.300	385,219
2025-08-29	36.250	36.500	36.000	36.200	36.200	353,383
2025-08-28	36.600	36.600	36.000	36.100	36.100	730,031
2025-08-27	35.950	36.600	35.950	36.600	36.600	720,100
2025-08-26	35.650	36.000	35.550	35.950	35.950	349,342
2025-08-25	36.100	36.150	35.650	35.800	35.800	764,267
2025-08-22	35.200	35.550	34.800	35.550	35.550	774,121
2025-08-21	34.100	34.600	34.100	34.550	34.550	329,551
2025-08-20	34.900	34.900	34.000	34.000	34.000	467,000
2025-08-19	35.000	35.200	34.600	34.800	34.800	321,001
2025-08-18	34.300	35.250	34.100	35.000	35.000	641,032
2025-08-15	34.300	34.500	34.050	34.300	34.300	298,000
2025-08-14	34.150	34.450	34.150	34.400	34.400	208,390
2025-08-13	34.700	34.950	34.000	34.100	34.100	530,500
2025-08-12	34.250	34.750	34.150	34.400	34.400	300,201
2025-08-11	34.500	34.500	33.650	34.250	34.250	303,152
2025-08-08	34.850	35.050	34.450	34.500	34.500	455,010
2025-08-07	35.000	35.400	34.800	34.800	34.800	317,361
2025-08-06	35.050	35.200	35.000	35.000	35.000	271,331
2025-08-05	34.450	35.050	34.450	34.850	34.850	317,190
2025-08-04	34.600	34.700	33.950	34.400	34.400	738,639
2025-08-01	34.450	35.300	34.000	34.900	34.900	387,645
2025-07-31	35.700	35.700	34.900	35.050	35.050	283,010

← NewerPage 5 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.