Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	37.100	37.300	36.600	36.650	36.650	720,760
2025-05-05	38.500	38.700	37.150	37.350	37.350	538,515
2025-05-02	38.100	38.600	38.100	38.500	38.500	318,383
2025-04-30	38.900	38.900	37.900	37.950	37.950	670,719
2025-04-29	38.200	39.250	38.100	39.000	39.000	845,160
2025-04-28	37.450	38.300	37.450	38.100	38.100	459,317
2025-04-25	37.400	37.700	37.350	37.450	37.450	349,105
2025-04-24	37.000	37.200	36.850	37.150	37.150	507,612
2025-04-23	36.300	36.950	36.300	36.850	36.850	498,294
2025-04-22	35.800	36.200	35.300	35.900	35.900	377,170
2025-04-21	36.400	37.200	35.800	35.800	35.800	660,512
2025-04-18	36.400	36.800	36.250	36.300	36.300	203,204
2025-04-17	36.400	36.600	35.950	36.300	36.300	322,289
2025-04-16	37.450	37.450	36.650	36.700	36.700	654,723
2025-04-15	36.150	37.750	36.150	37.500	37.500	784,933
2025-04-14	35.600	36.950	35.600	36.100	36.100	972,397
2025-04-11	34.450	35.100	32.550	35.100	35.100	1,500,839
2025-04-10	34.450	34.450	34.450	34.450	34.450	309,485
2025-04-09	34.000	34.050	31.050	31.350	31.350	2,042,626
2025-04-08	33.500	35.150	33.350	33.950	33.950	2,448,956
2025-04-07	36.800	36.800	36.800	36.800	36.800	438,489
2025-04-02	40.550	41.000	40.200	40.850	40.850	443,814
2025-04-01	39.700	41.000	39.550	40.650	40.650	677,784
2025-03-31	40.000	40.150	39.300	39.650	39.650	1,159,558
2025-03-28	41.900	41.900	40.350	40.750	40.750	1,370,097
2025-03-27	42.600	42.600	41.900	41.950	41.950	956,821
2025-03-26	42.150	42.950	42.000	42.850	42.850	796,995
2025-03-25	42.200	42.350	41.750	41.950	41.950	567,524
2025-03-24	42.200	42.250	41.900	41.950	41.950	481,285
2025-03-21	42.400	42.400	42.000	42.000	42.000	457,953
2025-03-20	42.000	42.750	42.000	42.550	42.550	392,242
2025-03-19	42.200	42.350	41.800	41.800	41.800	602,835
2025-03-18	42.700	43.050	42.200	42.200	42.200	519,439
2025-03-17	42.250	42.650	42.200	42.350	42.350	629,652
2025-03-14	41.600	42.150	41.600	41.850	41.850	713,704
2025-03-13	42.500	42.650	41.500	41.500	41.500	1,163,513
2025-03-12	42.100	42.400	42.000	42.000	42.000	959,219
2025-03-11	42.000	42.200	41.200	42.000	42.000	1,545,085
2025-03-10	43.100	43.400	42.600	42.600	42.600	1,228,163
2025-03-07	43.700	44.200	43.050	43.100	43.100	1,174,724
2025-03-06	45.600	45.600	43.850	43.900	43.900	2,192,828
2025-03-05	45.500	45.750	44.900	45.550	45.550	697,118
2025-03-04	45.000	45.650	44.350	45.600	45.600	738,257
2025-03-03	45.050	46.000	45.050	45.550	45.550	970,066
2025-02-27	46.250	46.750	45.400	45.400	45.400	6,445,772
2025-02-26	45.950	46.250	45.600	46.250	46.250	583,033
2025-02-25	45.800	46.150	45.250	46.050	46.050	954,077
2025-02-24	45.050	45.850	45.050	45.800	45.800	1,055,014
2025-02-21	45.550	45.550	44.700	45.100	45.100	1,184,201
2025-02-20	45.250	45.550	45.150	45.450	45.450	1,245,942
2025-02-19	45.000	45.750	44.800	45.150	45.150	1,558,708
2025-02-18	45.500	45.750	44.700	44.700	44.700	923,812
2025-02-17	45.000	45.650	44.850	45.350	45.350	983,793
2025-02-14	45.200	45.200	44.800	44.900	44.900	733,389
2025-02-13	44.900	45.500	44.900	45.200	45.200	682,910
2025-02-12	44.850	45.400	44.750	44.900	44.900	875,770
2025-02-11	44.400	44.950	44.400	44.650	44.650	491,632
2025-02-10	44.250	44.850	43.650	44.400	44.400	899,978
2025-02-07	44.500	44.500	44.100	44.250	44.250	501,231
2025-02-06	43.400	44.500	43.400	44.350	44.350	736,363

← NewerPage 7 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.