Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	49.200	49.250	48.500	48.600	48.600	404,798
2024-10-29	49.800	49.800	48.550	49.050	49.050	640,251
2024-10-28	49.900	50.200	49.300	49.800	49.800	692,390
2024-10-25	49.650	50.000	49.600	49.900	49.900	227,911
2024-10-24	49.550	49.750	49.200	49.550	49.550	222,059
2024-10-23	50.000	50.300	49.450	49.550	49.550	529,937
2024-10-22	50.100	50.300	49.950	50.300	50.300	261,031
2024-10-21	49.600	50.300	49.600	50.100	50.100	511,123
2024-10-18	50.400	50.400	49.550	49.550	49.550	405,606
2024-10-17	50.300	50.500	49.850	50.400	50.400	492,967
2024-10-16	49.150	50.500	48.650	50.500	50.500	2,460,154
2024-10-15	49.050	49.500	48.850	49.150	49.150	677,129
2024-10-14	48.500	48.900	48.350	48.900	48.900	253,603
2024-10-11	48.600	48.800	48.300	48.550	48.550	276,617
2024-10-09	48.400	48.950	48.300	48.300	48.300	732,958
2024-10-08	50.500	50.500	48.250	48.350	48.350	1,683,733
2024-10-07	49.900	51.100	49.900	50.500	50.500	938,999
2024-10-04	50.200	50.300	49.600	49.800	49.800	527,647
2024-10-01	49.900	50.100	49.500	50.100	50.100	400,436
2024-09-30	50.200	50.200	49.500	49.650	49.650	539,619
2024-09-27	49.700	50.300	49.700	50.300	50.300	511,723
2024-09-26	49.950	50.400	49.650	49.650	49.650	415,286
2024-09-25	50.000	50.500	49.850	49.850	49.850	358,420
2024-09-24	50.100	50.100	49.650	49.800	49.800	287,906
2024-09-23	50.600	50.700	50.100	50.100	50.100	319,200
2024-09-20	49.750	50.500	49.750	50.400	50.400	485,726
2024-09-19	49.650	49.700	49.100	49.550	49.550	735,884
2024-09-18	50.700	50.800	49.700	49.750	49.750	437,060
2024-09-16	50.000	51.000	49.900	50.700	50.700	645,290
2024-09-13	49.200	50.100	49.200	49.750	49.750	164,362
2024-09-12	50.000	50.400	49.450	49.850	49.850	292,255
2024-09-11	50.200	50.500	49.350	49.500	49.500	446,732
2024-09-10	50.500	51.000	49.900	50.200	50.200	490,341
2024-09-09	49.000	50.700	48.750	50.700	50.700	400,316
2024-09-06	49.800	50.400	49.800	50.300	50.300	472,631
2024-09-05	51.300	51.300	49.700	49.750	49.750	616,003
2024-09-04	51.600	51.600	49.700	50.600	50.600	814,049
2024-09-03	52.600	52.900	52.300	52.600	52.600	189,680
2024-09-02	53.200	53.200	52.500	52.700	52.700	242,803
2024-08-30	52.500	53.100	52.500	53.100	53.100	427,160
2024-08-29	51.900	52.700	51.700	52.500	52.500	317,305
2024-08-28	52.000	52.300	51.800	51.900	51.900	245,216
2024-08-27	52.100	52.400	51.400	51.900	51.900	587,300
2024-08-26	51.900	53.000	51.900	52.500	52.500	296,663
2024-08-23	52.200	52.200	51.500	51.900	51.900	218,293
2024-08-22	52.700	52.800	52.100	52.200	52.200	359,181
2024-08-21	53.000	53.300	52.500	52.500	52.500	329,581
2024-08-20	52.800	53.900	52.800	53.200	53.200	514,825
2024-08-19	53.500	53.500	52.300	52.600	52.600	456,933
2024-08-16	53.300	53.900	53.100	53.100	53.100	438,155
2024-08-15	52.700	53.900	52.600	53.100	53.100	618,772
2024-08-14	52.100	52.800	52.100	52.600	52.600	547,812
2024-08-13	51.900	52.200	51.400	51.800	51.800	490,813
2024-08-12	51.100	52.300	51.100	52.100	52.100	900,266
2024-08-09	51.200	52.000	51.000	51.000	51.000	859,403
2024-08-08	51.900	52.100	50.600	50.600	50.600	1,063,920
2024-08-07	50.000	53.100	50.000	52.900	52.900	1,447,017
2024-08-06	49.500	50.700	46.700	49.300	49.300	1,818,460
2024-08-05	54.200	54.200	49.500	49.500	49.500	2,170,269
2024-08-02	55.400	56.200	55.000	55.000	55.000	936,019

← NewerPage 9 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.