Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	42.800	43.100	42.500	42.950	42.950	659,285
2023-08-07	43.750	43.750	41.450	42.800	42.800	1,832,322
2023-08-04	43.400	43.850	43.300	43.800	43.800	685,573
2023-08-02	43.700	44.150	43.100	43.200	43.200	839,947
2023-08-01	43.900	44.400	43.550	43.800	43.800	641,485
2023-07-31	44.650	44.750	43.600	43.900	43.900	870,182
2023-07-28	45.200	45.200	44.450	44.650	44.650	714,503
2023-07-27	44.450	46.000	44.350	45.200	45.200	1,049,942
2023-07-26	44.900	44.900	44.200	44.450	44.450	509,679
2023-07-25	44.300	44.550	43.900	44.200	44.200	631,465
2023-07-24	44.850	44.850	43.850	44.300	44.300	699,842
2023-07-21	44.650	45.000	44.500	44.850	44.850	405,055
2023-07-20	44.350	45.350	44.350	45.050	45.050	497,170
2023-07-19	45.500	45.550	44.100	44.350	44.350	1,047,178
2023-07-18	45.850	46.300	45.100	45.500	45.500	771,752
2023-07-17	45.550	46.150	45.550	46.000	46.000	925,030
2023-07-14	45.300	45.750	45.200	45.550	45.550	885,379
2023-07-13	45.900	45.950	45.150	45.150	45.150	1,341,898
2023-07-12	43.600	45.200	43.400	45.150	45.150	1,758,112
2023-07-11	43.800	43.900	43.250	43.500	43.500	2,111,480
2023-07-10	46.900	46.950	46.000	46.000	43.000	2,653,016
2023-07-07	47.800	47.800	46.700	46.750	43.701	1,635,144
2023-07-06	47.350	47.850	47.100	47.400	44.309	1,336,417
2023-07-05	47.600	47.700	47.200	47.350	44.262	842,227
2023-07-04	47.100	47.650	46.900	47.600	44.496	1,444,927
2023-07-03	46.800	46.950	44.500	46.850	43.795	1,129,067
2023-06-30	46.700	46.700	46.200	46.300	43.280	578,254
2023-06-29	45.900	47.000	45.650	46.700	43.654	1,291,620
2023-06-28	45.500	45.950	45.500	45.650	42.673	520,130
2023-06-27	46.000	46.050	45.300	45.300	42.346	925,744
2023-06-26	46.700	46.700	46.000	46.000	43.000	960,848
2023-06-21	47.250	47.250	46.550	46.700	43.654	797,699
2023-06-20	47.400	47.600	47.250	47.250	44.169	520,873
2023-06-19	47.700	47.800	47.100	47.350	44.262	588,053
2023-06-16	48.200	48.200	47.750	47.850	44.729	628,844
2023-06-15	48.000	48.300	47.800	47.850	44.729	747,439
2023-06-14	47.700	48.200	47.700	47.950	44.823	943,005
2023-06-13	47.450	47.600	47.100	47.550	44.449	1,119,211
2023-06-12	46.900	47.350	46.700	47.100	44.028	910,873
2023-06-09	47.000	47.000	46.600	46.700	43.654	454,119
2023-06-08	47.450	47.450	46.700	46.700	43.654	777,198
2023-06-07	47.050	47.400	47.000	47.300	44.215	753,457
2023-06-06	47.300	47.300	46.800	46.800	43.748	707,890
2023-06-05	47.650	47.650	47.000	47.200	44.122	705,182
2023-06-02	47.250	47.400	47.200	47.400	44.309	1,183,020
2023-06-01	47.000	47.150	46.850	47.100	44.028	620,794
2023-05-31	46.900	47.200	46.600	47.000	43.935	997,761
2023-05-30	47.150	47.200	46.650	46.900	43.841	639,606
2023-05-29	46.650	47.200	46.500	47.100	44.028	1,317,304
2023-05-26	46.750	46.800	45.800	46.350	43.327	1,139,300
2023-05-25	46.800	46.900	46.000	46.650	43.608	766,466
2023-05-24	46.900	47.000	46.700	46.850	43.795	685,442
2023-05-23	46.450	46.950	46.200	46.900	43.841	1,424,444
2023-05-22	45.850	46.450	45.800	46.300	43.280	1,251,240
2023-05-19	45.700	46.300	45.500	45.550	42.579	1,135,187
2023-05-18	45.500	45.800	45.400	45.500	42.533	972,484
2023-05-17	45.100	45.450	45.100	45.400	42.439	1,061,952
2023-05-16	44.950	45.150	44.800	45.100	42.159	1,034,829
2023-05-15	44.750	44.950	44.650	44.750	41.832	597,246
2023-05-12	44.250	44.800	43.900	44.750	41.832	639,007

← NewerPage 14 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.