Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.700	52.300	51.500	51.700	51.700	495,423
2024-01-26	51.400	52.300	51.400	51.700	51.700	604,910
2024-01-25	52.500	52.500	51.500	51.500	51.500	1,050,487
2024-01-24	52.400	53.400	52.400	52.500	52.500	1,346,226
2024-01-23	52.500	52.600	52.100	52.400	52.400	656,347
2024-01-22	52.100	52.800	52.000	52.500	52.500	713,328
2024-01-19	52.000	52.200	51.600	51.900	51.900	550,650
2024-01-18	51.700	52.000	50.900	51.300	51.300	891,390
2024-01-17	51.600	52.500	51.500	51.900	51.900	1,092,699
2024-01-16	52.000	52.000	51.500	52.000	52.000	774,223
2024-01-15	52.000	52.500	51.800	52.200	52.200	632,344
2024-01-12	52.200	52.200	51.400	51.600	51.600	1,031,253
2024-01-11	52.100	52.800	52.000	52.200	52.200	839,647
2024-01-10	52.000	52.300	51.700	51.900	51.900	1,068,131
2024-01-09	53.000	53.100	52.100	52.100	52.100	1,149,255
2024-01-08	54.300	54.700	52.600	52.600	52.600	3,367,712
2024-01-05	53.800	56.500	53.800	54.900	54.900	5,804,979
2024-01-04	54.200	54.400	53.400	53.500	53.500	2,100,182
2024-01-03	55.600	56.200	54.900	55.300	55.300	2,123,744
2024-01-02	54.600	55.700	53.900	55.600	55.600	2,988,746
2023-12-29	53.600	54.600	53.000	54.200	54.200	2,779,173
2023-12-28	52.500	53.400	52.300	53.100	53.100	1,487,578
2023-12-27	52.200	52.700	52.200	52.200	52.200	788,866
2023-12-26	51.800	52.500	51.800	52.200	52.200	734,617
2023-12-25	52.700	52.800	51.700	51.800	51.800	1,216,174
2023-12-22	52.700	53.300	52.300	52.500	52.500	1,153,109
2023-12-21	52.900	53.300	52.400	52.600	52.600	1,671,113
2023-12-20	53.500	53.900	53.100	53.700	53.700	1,486,802
2023-12-19	54.500	54.700	52.500	53.000	53.000	2,953,155
2023-12-18	56.100	56.100	54.400	54.400	54.400	2,304,395
2023-12-15	57.000	57.000	55.800	56.100	56.100	2,920,714
2023-12-14	56.400	56.900	56.000	56.700	56.700	2,061,845
2023-12-13	55.400	56.400	55.300	55.800	55.800	2,378,304
2023-12-12	54.500	55.700	54.500	55.300	55.300	1,233,924
2023-12-11	55.200	55.300	54.300	54.900	54.900	1,247,177
2023-12-08	55.000	55.200	54.700	54.800	54.800	1,212,046
2023-12-07	55.100	55.100	54.300	54.500	54.500	2,513,980
2023-12-06	54.800	56.000	54.800	55.400	55.400	2,870,155
2023-12-05	54.900	55.000	53.600	54.800	54.800	2,303,009
2023-12-04	54.000	55.700	53.200	55.000	55.000	4,287,961
2023-12-01	52.600	53.800	52.500	53.500	53.500	2,134,161
2023-11-30	53.000	54.100	52.300	52.700	52.700	3,996,198
2023-11-29	52.400	52.600	51.900	52.300	52.300	1,354,473
2023-11-28	51.300	52.300	51.200	52.100	52.100	1,842,963
2023-11-27	51.800	51.900	50.900	50.900	50.900	1,023,546
2023-11-24	51.500	51.700	51.000	51.600	51.600	1,104,236
2023-11-23	52.100	52.500	51.100	51.200	51.200	2,386,149
2023-11-22	51.100	53.000	51.100	52.600	52.600	4,808,952
2023-11-21	51.100	51.600	50.900	51.100	51.100	1,443,835
2023-11-20	51.700	51.700	50.200	51.200	51.200	2,200,957
2023-11-17	51.200	52.200	50.600	51.600	51.600	4,082,232
2023-11-16	51.000	51.200	50.100	50.900	50.900	1,556,378
2023-11-15	51.100	51.300	50.300	50.600	50.600	2,801,525
2023-11-14	51.000	51.500	50.000	50.200	50.200	2,579,112
2023-11-13	51.900	51.900	50.300	51.000	51.000	4,008,918
2023-11-10	50.600	51.500	50.300	51.400	51.400	3,494,008
2023-11-09	49.950	51.500	49.950	50.900	50.900	5,909,316
2023-11-08	49.950	50.500	49.400	50.000	50.000	2,807,356
2023-11-07	49.450	50.000	48.900	49.850	49.850	4,049,347
2023-11-06	49.950	50.500	48.850	49.700	49.700	13,682,459

← NewerPage 12 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.