Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	68.000	72.500	68.000	71.800	71.800	10,000,539
2024-05-06	69.000	69.600	67.100	67.800	67.800	4,151,966
2024-05-03	64.500	69.900	64.500	67.700	67.700	8,043,307
2024-05-02	63.300	64.200	62.900	63.800	63.800	1,560,125
2024-04-30	62.900	63.300	62.600	63.300	63.300	1,365,652
2024-04-29	62.000	62.900	62.000	62.700	62.700	1,229,361
2024-04-26	61.500	62.000	61.500	61.500	61.500	642,716
2024-04-25	61.500	62.300	61.100	61.500	61.500	1,110,357
2024-04-24	61.800	61.900	61.200	61.700	61.700	728,610
2024-04-23	60.000	61.300	60.000	61.300	61.300	980,000
2024-04-22	60.300	60.600	59.700	59.800	59.800	940,959
2024-04-19	61.100	61.100	59.100	60.400	60.400	1,728,238
2024-04-18	60.200	61.000	60.000	60.800	60.800	694,990
2024-04-17	60.200	60.700	60.200	60.600	60.600	1,137,277
2024-04-16	61.000	61.100	59.800	60.100	60.100	1,979,016
2024-04-15	61.800	62.000	61.200	61.500	61.500	1,070,956
2024-04-12	61.500	62.600	61.400	62.000	62.000	986,611
2024-04-11	62.100	62.200	61.500	61.500	61.500	2,064,500
2024-04-10	62.100	62.600	61.800	62.600	62.600	1,459,250
2024-04-09	63.000	63.000	61.300	62.100	62.100	2,501,215
2024-04-08	63.900	64.100	63.300	63.500	63.500	1,285,783
2024-04-03	63.400	64.300	63.000	63.600	63.600	2,749,023
2024-04-02	62.900	63.400	62.500	63.000	63.000	926,061
2024-04-01	62.700	63.200	62.300	62.900	62.900	952,141
2024-03-29	62.400	62.800	61.700	62.300	62.300	1,105,900
2024-03-28	63.100	63.700	62.300	62.300	62.300	1,376,151
2024-03-27	62.000	63.300	62.000	63.000	63.000	1,309,720
2024-03-26	62.800	63.500	61.100	61.900	61.900	2,328,804
2024-03-25	64.500	64.800	62.500	62.800	62.800	2,994,754
2024-03-22	65.000	65.000	63.600	64.300	64.300	3,474,895
2024-03-21	62.700	64.100	62.100	64.100	64.100	2,982,932
2024-03-20	62.300	63.600	62.100	62.400	62.400	4,675,197
2024-03-19	60.800	61.900	60.400	61.900	61.900	2,836,805
2024-03-18	60.200	60.800	59.700	60.800	60.800	996,578
2024-03-15	60.600	61.600	60.000	60.000	60.000	2,210,843
2024-03-14	61.000	61.000	59.900	60.600	60.600	1,533,251
2024-03-13	60.700	61.400	60.500	60.700	60.700	1,945,970
2024-03-12	59.400	60.700	59.100	60.500	60.500	2,026,262
2024-03-11	60.000	60.400	59.200	59.600	59.600	2,785,602
2024-03-08	62.300	62.400	59.700	60.000	60.000	5,448,193
2024-03-07	62.300	62.300	60.700	61.000	61.000	5,561,052
2024-03-06	61.000	62.800	59.500	61.700	61.700	15,769,589
2024-03-05	57.000	61.400	57.000	61.400	61.400	20,322,404
2024-03-04	55.100	56.200	55.000	55.900	55.900	3,792,040
2024-03-01	53.200	54.800	53.200	54.400	54.400	2,430,928
2024-02-29	53.700	54.100	53.100	53.200	53.200	2,098,811
2024-02-27	52.700	53.900	52.700	53.400	53.400	1,888,848
2024-02-26	52.000	53.000	52.000	52.700	52.700	801,085
2024-02-23	53.000	53.000	52.000	52.000	52.000	824,963
2024-02-22	52.900	53.200	52.600	52.800	52.800	708,728
2024-02-21	52.700	52.900	52.400	52.500	52.500	914,019
2024-02-20	52.800	52.800	52.200	52.500	52.500	986,480
2024-02-19	52.100	52.800	51.700	52.600	52.600	1,203,176
2024-02-16	50.600	52.400	50.600	52.100	52.100	1,767,545
2024-02-15	50.600	51.300	50.100	50.500	50.500	1,883,912
2024-02-05	50.700	50.700	50.100	50.600	50.600	863,376
2024-02-02	51.200	51.300	50.700	50.700	50.700	1,107,509
2024-02-01	50.900	51.400	50.900	51.000	51.000	380,100
2024-01-31	50.900	51.300	50.800	50.900	50.900	597,381
2024-01-30	51.700	51.700	51.000	51.000	51.000	925,200

← NewerPage 11 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.