Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	35.700	35.700	34.900	35.050	35.050	283,010
2025-07-30	35.300	35.700	35.100	35.700	35.700	233,100
2025-07-29	35.400	35.700	35.150	35.450	35.450	183,020
2025-07-28	35.400	35.500	35.100	35.400	35.400	219,223
2025-07-25	35.500	35.600	35.400	35.500	35.500	194,010
2025-07-24	35.450	35.650	35.150	35.550	35.550	406,001
2025-07-23	34.800	35.400	34.800	35.250	35.250	590,075
2025-07-22	35.500	35.650	34.850	34.950	34.950	403,001
2025-07-21	35.650	36.000	35.500	35.600	35.600	205,014
2025-07-18	36.350	36.500	35.500	35.650	35.650	351,024
2025-07-17	35.300	36.150	35.300	36.150	36.150	723,333
2025-07-16	35.250	35.700	35.050	35.100	35.100	793,002
2025-07-15	34.700	35.350	34.700	35.100	35.100	264,270
2025-07-14	35.050	35.300	34.850	35.050	35.050	225,001
2025-07-11	34.600	35.300	34.600	35.050	35.050	352,060
2025-07-10	35.000	35.000	34.600	34.850	34.850	175,079
2025-07-09	34.700	35.000	34.350	34.900	34.900	148,033
2025-07-08	35.050	35.050	34.250	34.550	34.550	364,046
2025-07-07	34.400	35.800	34.200	35.050	35.050	846,551
2025-07-04	34.600	34.600	33.950	34.050	34.050	265,699
2025-07-03	33.750	34.750	33.750	34.450	34.450	676,638
2025-07-02	33.950	34.100	33.500	33.550	33.550	1,354,050
2025-07-01	33.950	34.300	33.350	34.000	34.000	663,000
2025-06-30	34.250	34.250	33.650	33.650	33.650	268,164
2025-06-27	34.800	34.800	34.150	34.250	34.250	411,025
2025-06-26	34.000	34.800	33.900	34.300	34.300	411,452
2025-06-25	33.350	34.100	33.350	33.950	33.950	618,014
2025-06-24	32.750	33.500	32.750	33.250	33.250	962,154
2025-06-23	33.200	33.200	32.300	32.400	32.400	1,141,135
2025-06-20	35.000	35.000	33.200	33.300	33.300	2,677,444
2025-06-19	38.250	38.250	37.200	37.200	35.200	1,138,010
2025-06-18	37.400	38.500	37.400	38.200	36.146	817,226
2025-06-17	37.400	37.700	37.250	37.400	35.389	374,114
2025-06-16	37.400	37.450	36.950	37.250	35.247	252,100
2025-06-13	38.250	38.250	37.400	37.400	37.400	746,118
2025-06-12	37.800	38.350	37.650	38.350	38.350	555,258
2025-06-11	37.750	37.800	37.300	37.650	37.650	392,099
2025-06-10	37.100	37.700	37.000	37.700	37.700	491,358
2025-06-09	37.150	37.400	36.700	36.900	36.900	419,248
2025-06-06	36.500	36.950	36.500	36.850	36.850	395,121
2025-06-05	36.400	36.700	36.350	36.350	36.350	305,100
2025-06-04	35.950	36.550	35.950	36.300	36.300	275,150
2025-06-03	36.200	36.200	35.700	35.700	35.700	567,006
2025-06-02	36.900	36.900	36.000	36.050	36.050	677,003
2025-05-29	37.650	37.950	37.050	37.050	37.050	497,200
2025-05-28	37.950	38.100	37.450	37.450	37.450	224,055
2025-05-27	38.200	38.650	37.700	37.700	37.700	375,043
2025-05-26	38.350	38.400	38.000	38.350	38.350	176,501
2025-05-23	37.900	38.550	37.900	38.300	38.300	148,050
2025-05-22	38.350	38.350	38.000	38.100	38.100	262,300
2025-05-21	37.900	38.750	37.900	38.650	38.650	316,000
2025-05-20	38.000	38.150	37.800	37.950	37.950	253,000
2025-05-19	38.600	38.600	37.900	37.900	37.900	300,466
2025-05-16	38.750	39.100	38.400	38.600	38.600	283,068
2025-05-15	39.150	39.150	38.500	38.500	38.500	341,201
2025-05-14	38.600	39.200	38.600	39.150	39.150	476,266
2025-05-13	38.650	39.000	38.400	38.500	38.500	448,760
2025-05-12	37.300	38.200	37.300	38.000	38.000	395,414
2025-05-09	37.100	37.350	36.850	37.300	37.300	299,528
2025-05-08	37.000	37.150	36.650	37.100	37.100	373,133

← NewerPage 6 of 21 · 1,221 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.