Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.700	44.750	43.950	44.000	41.130	477,343
2023-05-10	44.650	44.850	44.450	44.650	41.738	507,956
2023-05-09	44.500	44.950	44.200	44.650	41.738	541,698
2023-05-08	44.250	44.650	44.200	44.500	41.598	418,316
2023-05-05	44.250	44.700	44.200	44.200	41.317	444,578
2023-05-04	44.000	44.250	43.800	44.150	41.271	674,982
2023-05-03	44.150	44.550	44.150	44.450	41.551	305,889
2023-05-02	43.900	44.500	43.900	44.400	41.504	445,476
2023-04-28	43.650	43.900	43.600	43.900	41.037	387,835
2023-04-27	43.350	43.750	43.300	43.450	40.616	201,379
2023-04-26	42.700	43.350	42.700	43.350	40.523	500,360
2023-04-25	43.550	43.900	42.600	42.700	39.915	629,787
2023-04-24	43.000	43.500	43.000	43.500	40.663	226,256
2023-04-21	44.350	44.450	43.050	43.200	40.383	1,255,214
2023-04-20	44.850	44.950	44.350	44.350	41.458	677,087
2023-04-19	44.950	44.950	44.550	44.600	41.691	721,907
2023-04-18	44.550	44.800	44.500	44.550	41.645	445,679
2023-04-17	44.400	44.700	44.150	44.550	41.645	689,196
2023-04-14	44.800	44.850	44.400	44.400	41.504	640,307
2023-04-13	45.250	45.400	44.550	44.550	41.645	984,614
2023-04-12	44.650	45.300	44.500	45.300	42.346	1,948,974
2023-04-11	44.700	44.800	44.300	44.500	41.598	1,045,723
2023-04-10	44.200	44.950	44.000	44.900	41.972	2,813,497
2023-04-07	44.500	44.700	44.150	44.150	41.271	598,051
2023-04-06	44.100	44.600	43.750	44.500	41.598	1,281,326
2023-03-31	44.300	44.300	44.050	44.100	41.224	396,104
2023-03-30	43.800	44.100	43.750	44.050	41.177	464,318
2023-03-29	43.850	43.900	43.550	43.750	40.897	481,664
2023-03-28	44.250	44.300	43.650	43.650	40.803	633,306
2023-03-27	44.100	44.400	44.000	44.050	41.177	592,675
2023-03-24	44.250	44.350	43.900	44.100	41.224	602,148
2023-03-23	44.300	44.350	43.900	44.200	41.317	667,597
2023-03-22	43.900	44.350	43.700	44.200	41.317	689,850
2023-03-21	43.400	43.800	43.350	43.550	40.710	603,200
2023-03-20	43.500	43.700	43.100	43.350	40.523	355,926
2023-03-17	43.350	43.400	42.800	43.300	40.476	448,137
2023-03-16	43.000	43.250	42.500	42.600	39.822	789,087
2023-03-15	43.850	44.100	43.250	43.250	40.429	801,869
2023-03-14	43.600	44.200	43.400	43.500	40.663	728,253
2023-03-13	43.800	43.950	42.700	43.600	40.757	1,319,824
2023-03-10	43.850	44.200	43.700	43.850	40.990	1,594,054
2023-03-09	44.800	45.100	44.150	44.500	41.598	3,162,111
2023-03-08	42.500	45.800	42.500	44.700	41.785	8,907,059
2023-03-07	41.800	42.200	41.700	41.750	39.027	715,549
2023-03-06	41.850	42.100	41.750	41.950	39.214	808,236
2023-03-03	41.750	41.850	41.600	41.650	38.934	605,816
2023-03-02	41.350	41.750	41.350	41.600	38.887	678,756
2023-03-01	41.400	41.450	41.150	41.350	38.653	398,139
2023-02-24	41.200	41.300	40.900	41.300	38.607	583,787
2023-02-23	41.000	41.300	41.000	41.000	38.326	348,538
2023-02-22	41.150	41.150	40.600	41.000	38.326	379,965
2023-02-21	41.600	41.600	41.100	41.150	38.466	322,985
2023-02-20	41.000	41.400	41.000	41.250	38.560	539,275
2023-02-17	40.650	41.000	40.600	40.900	38.233	353,850
2023-02-16	40.900	41.000	40.750	40.850	38.186	461,693
2023-02-15	40.450	41.100	40.450	40.700	38.046	515,702
2023-02-14	40.600	40.700	40.350	40.400	37.765	519,158
2023-02-13	40.800	40.800	40.400	40.500	37.859	570,030
2023-02-10	41.800	41.850	40.800	41.000	38.326	2,887,060
2023-02-09	40.350	41.950	40.100	41.550	38.840	2,393,064

← NewerPage 15 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.