Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.350	28.750	28.300	28.500	28.500	606,427
2026-10-19	28.700	28.700	28.200	28.500	28.500	870,764
2026-10-16	29.200	29.450	29.000	29.000	29.000	437,869
2026-10-15	29.150	29.250	28.850	28.900	28.900	768,476
2026-10-14	29.300	29.650	29.200	29.550	29.550	862,222
2026-10-13	29.600	29.700	29.050	29.100	29.100	883,002
2026-10-12	29.700	29.950	29.650	29.750	29.750	476,811
2026-10-08	30.000	30.000	29.650	29.850	29.850	442,001
2026-10-07	30.200	30.300	29.800	29.900	29.900	1,113,502
2026-10-06	30.700	30.800	30.300	30.400	30.400	484,253
2026-10-05	31.300	31.400	30.700	30.700	30.700	757,290
2026-10-02	30.600	31.400	30.350	31.200	31.200	954,000
2026-10-01	30.250	30.900	30.250	30.600	30.600	724,000
2026-09-30	30.300	30.500	30.150	30.250	30.250	665,314
2026-09-29	30.200	30.300	29.800	30.150	30.150	382,162
2026-09-24	29.800	30.100	29.500	30.050	30.050	575,001
2026-09-23	30.300	30.350	29.750	29.800	29.800	485,265
2026-09-22	30.550	30.600	30.000	30.300	30.300	631,217
2026-09-21	30.050	30.400	29.700	30.400	30.400	396,228
2026-09-18	30.000	30.050	29.800	29.850	29.850	663,270
2026-09-17	29.650	29.950	29.650	29.800	29.800	298,204
2026-09-16	29.200	29.650	29.200	29.650	29.650	474,001
2026-09-15	29.600	29.800	29.050	29.050	29.050	603,005
2026-09-14	29.600	29.950	29.400	29.700	29.700	354,001
2026-09-11	29.700	29.850	29.600	29.600	29.600	442,000
2026-09-10	30.000	30.250	29.700	30.000	30.000	632,046
2026-09-09	30.050	30.250	30.000	30.200	30.200	603,000
2026-09-08	31.050	31.050	30.050	30.150	30.150	909,041
2026-09-07	31.900	31.900	30.850	30.950	30.950	693,475
2026-09-04	31.400	31.850	31.400	31.500	31.500	529,251
2026-09-03	31.950	32.050	31.000	31.100	31.100	543,218
2026-09-02	31.200	31.800	30.950	31.750	31.750	557,246
2026-09-01	30.900	31.800	30.900	31.200	31.200	511,132
2026-08-31	31.700	31.700	31.000	31.100	31.100	466,102
2026-08-28	31.800	33.150	31.600	31.850	31.850	904,003
2026-08-27	31.800	31.800	31.350	31.550	31.550	496,480
2026-08-26	31.200	31.550	31.000	31.300	31.300	433,284
2026-08-25	30.650	30.950	30.200	30.950	30.950	501,750
2026-08-24	31.000	31.350	30.800	30.800	30.800	263,020
2026-08-21	31.250	31.250	30.850	31.000	31.000	318,073
2026-08-20	31.250	31.550	31.000	31.150	31.150	555,583
2026-08-19	30.500	31.350	30.500	31.100	31.100	450,220
2026-08-18	31.700	31.700	31.050	31.050	31.050	571,085
2026-08-17	31.850	31.950	31.500	31.700	31.700	432,001
2026-08-14	32.300	32.300	31.700	31.950	31.950	517,328
2026-08-13	32.100	33.050	32.100	32.150	32.150	1,026,334
2026-08-12	32.000	32.400	31.800	31.900	31.900	931,180
2026-08-11	31.500	32.250	31.250	31.900	31.900	865,100
2026-08-10	31.350	31.750	31.250	31.650	31.650	851,257
2026-08-07	31.250	31.650	30.900	31.150	31.150	981,409
2026-08-06	30.850	31.150	30.250	30.850	30.850	1,146,051
2026-08-05	32.400	32.500	30.750	31.050	31.050	2,317,500
2026-08-04	30.300	32.750	30.300	32.100	32.100	1,266,081
2026-08-03	30.050	30.950	29.600	30.800	30.800	1,077,843
2026-07-31	30.000	30.800	29.850	30.600	30.600	1,185,331
2026-07-30	28.900	29.400	28.300	28.600	28.600	1,281,307
2026-07-29	30.000	30.150	27.900	28.950	28.950	2,183,286
2026-07-28	30.800	30.800	29.850	30.000	30.000	1,232,341
2026-07-27	32.300	32.300	30.800	31.350	31.350	973,051
2026-07-24	32.450	32.450	31.500	31.900	31.900	942,074

Page 1 of 21 · 1,219 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.