Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	47.000	49.000	46.600	48.850	48.850	15,695,224
2023-11-02	44.300	44.800	44.150	44.550	44.550	830,664
2023-11-01	43.550	44.350	43.500	44.250	44.250	1,051,545
2023-10-31	43.500	43.850	43.250	43.400	43.400	410,372
2023-10-30	43.150	43.600	43.150	43.450	43.450	155,888
2023-10-27	42.850	43.300	42.800	43.100	43.100	226,972
2023-10-26	43.300	43.400	42.750	42.850	42.850	436,385
2023-10-25	42.800	43.650	42.800	43.400	43.400	384,300
2023-10-24	42.700	42.700	42.350	42.700	42.700	178,617
2023-10-23	42.650	42.800	42.500	42.500	42.500	118,270
2023-10-20	42.550	42.750	42.050	42.650	42.650	354,025
2023-10-19	43.200	43.200	42.500	42.600	42.600	514,056
2023-10-18	43.100	44.000	42.500	44.000	44.000	905,481
2023-10-17	43.800	43.950	43.050	43.050	43.050	366,400
2023-10-16	43.650	43.900	43.550	43.800	43.800	334,225
2023-10-13	43.700	44.200	43.700	43.850	43.850	512,163
2023-10-12	43.750	43.850	43.450	43.700	43.700	185,219
2023-10-11	43.500	43.900	43.400	43.750	43.750	535,805
2023-10-06	43.050	43.200	42.950	43.150	43.150	231,110
2023-10-05	43.050	43.300	43.050	43.200	43.200	126,076
2023-10-04	42.800	43.850	42.650	43.100	43.100	313,516
2023-10-03	43.500	43.650	42.900	43.100	43.100	247,209
2023-10-02	43.200	43.950	43.200	43.500	43.500	261,866
2023-09-28	42.850	43.150	42.850	43.150	43.150	114,622
2023-09-27	42.600	43.450	42.300	42.850	42.850	250,794
2023-09-26	43.300	43.350	42.700	42.700	42.700	277,618
2023-09-25	43.300	43.500	43.200	43.350	43.350	78,175
2023-09-22	42.850	43.500	42.850	43.250	43.250	123,027
2023-09-21	43.450	43.500	42.700	43.500	43.500	396,235
2023-09-20	43.950	44.000	43.100	43.450	43.450	547,339
2023-09-19	44.000	44.050	43.500	43.850	43.850	357,012
2023-09-18	43.700	44.000	43.700	44.000	44.000	273,311
2023-09-15	43.750	44.150	43.700	43.700	43.700	620,738
2023-09-14	43.650	44.050	43.650	43.750	43.750	274,657
2023-09-13	43.600	43.650	43.300	43.650	43.650	346,146
2023-09-12	44.000	44.000	43.200	43.600	43.600	370,625
2023-09-11	43.550	44.200	43.100	43.750	43.750	806,157
2023-09-08	43.650	43.650	43.000	43.300	43.300	302,844
2023-09-07	43.950	44.200	43.050	43.650	43.650	634,158
2023-09-06	43.700	44.350	43.650	44.200	44.200	576,505
2023-09-05	43.650	43.900	43.650	43.800	43.800	223,282
2023-09-04	43.950	44.150	43.650	43.900	43.900	416,152
2023-09-01	43.800	44.300	43.400	44.200	44.200	939,896
2023-08-31	43.050	43.600	42.600	43.600	43.600	703,302
2023-08-30	42.450	42.850	42.300	42.850	42.850	349,733
2023-08-29	41.950	42.300	41.850	42.300	42.300	183,217
2023-08-28	42.450	42.450	41.700	41.800	41.800	604,801
2023-08-25	42.250	42.700	41.750	42.500	42.500	361,937
2023-08-24	42.500	42.700	42.050	42.150	42.150	404,297
2023-08-23	42.200	42.500	42.150	42.350	42.350	230,499
2023-08-22	42.800	42.800	42.150	42.200	42.200	396,424
2023-08-21	42.150	43.000	42.150	42.800	42.800	455,395
2023-08-18	42.000	42.500	41.950	42.000	42.000	510,128
2023-08-17	41.700	42.100	41.400	42.000	42.000	394,614
2023-08-16	42.050	42.050	41.600	41.700	41.700	431,410
2023-08-15	41.800	42.450	41.800	42.300	42.300	312,637
2023-08-14	41.550	41.750	41.300	41.750	41.750	533,879
2023-08-11	42.050	42.100	41.650	41.750	41.750	528,290
2023-08-10	42.650	42.750	41.800	42.050	42.050	772,137
2023-08-09	43.000	43.150	42.500	42.650	42.650	445,856

← NewerPage 13 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.