Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.350	40.400	40.050	40.250	37.625	523,268
2023-02-07	40.300	40.450	40.000	40.200	37.578	665,009
2023-02-06	40.500	40.950	40.100	40.100	37.485	790,778
2023-02-03	40.150	40.500	40.000	40.450	37.812	763,523
2023-02-02	39.700	40.150	39.700	40.150	37.532	805,956
2023-02-01	39.700	39.700	39.450	39.600	37.017	297,813
2023-01-31	39.350	39.700	39.200	39.400	36.830	476,168
2023-01-30	39.000	39.500	39.000	39.300	36.737	625,197
2023-01-17	38.800	38.900	38.700	38.900	36.363	253,717
2023-01-16	38.800	38.950	38.550	38.650	36.129	276,402
2023-01-13	39.000	39.000	38.450	38.500	35.989	304,346
2023-01-12	39.000	39.000	38.700	38.700	36.176	224,712
2023-01-11	39.150	39.150	38.800	38.900	36.363	312,640
2023-01-10	38.600	39.100	38.600	39.000	36.457	731,306
2023-01-09	38.350	38.550	38.350	38.500	35.989	426,679
2023-01-06	38.100	38.200	38.050	38.150	35.662	154,051
2023-01-05	38.300	38.300	38.000	38.050	35.569	534,437
2023-01-04	38.300	38.300	37.900	38.000	35.522	135,486
2023-01-03	37.500	38.100	37.500	38.000	35.522	129,969
2022-12-30	37.900	38.150	37.550	37.800	35.335	176,721
2022-12-29	37.500	37.900	37.300	37.700	35.241	211,629
2022-12-28	38.200	38.200	37.600	37.650	35.195	336,834
2022-12-27	38.200	38.450	38.000	38.000	35.522	295,188
2022-12-26	37.950	38.450	37.950	38.200	35.709	236,705
2022-12-23	37.700	37.950	37.500	37.800	35.335	468,721
2022-12-22	38.350	38.350	37.800	37.850	35.382	353,168
2022-12-21	37.650	37.700	37.400	37.400	34.961	277,779
2022-12-20	38.200	38.250	37.400	37.400	34.961	700,378
2022-12-19	37.800	38.150	37.650	37.850	35.382	402,156
2022-12-16	38.300	38.400	38.000	38.050	35.569	771,006
2022-12-15	38.650	38.850	38.600	38.800	36.270	296,461
2022-12-14	38.700	38.900	38.550	38.650	36.129	243,738
2022-12-13	38.800	38.850	38.450	38.500	35.989	344,600
2022-12-12	38.500	38.850	38.100	38.750	36.223	379,621
2022-12-09	38.750	38.950	38.500	38.500	35.989	536,959
2022-12-08	38.700	38.900	38.600	38.650	36.129	353,649
2022-12-07	39.150	39.300	38.600	38.700	36.176	951,995
2022-12-06	40.250	40.500	39.500	39.500	36.924	512,745
2022-12-05	40.550	40.700	40.150	40.200	37.578	616,274
2022-12-02	40.500	40.700	40.350	40.500	37.859	584,862
2022-12-01	40.550	40.650	40.300	40.500	37.859	793,595
2022-11-30	40.200	40.300	40.000	40.150	37.532	650,717
2022-11-29	39.850	40.700	39.700	40.200	37.578	1,477,497
2022-11-28	39.300	40.500	39.200	39.850	37.251	1,979,424
2022-11-25	39.050	39.500	39.050	39.150	36.597	449,340
2022-11-24	38.900	39.200	38.900	39.050	36.503	236,177
2022-11-23	39.100	39.400	38.900	38.900	36.363	323,252
2022-11-22	39.200	39.300	38.750	39.100	36.550	251,799
2022-11-21	38.950	39.400	38.950	39.150	36.597	223,982
2022-11-18	39.450	39.700	38.950	38.950	36.410	313,624
2022-11-17	38.900	39.600	38.900	39.450	36.877	380,255
2022-11-16	39.450	39.450	38.950	38.950	36.410	374,896
2022-11-15	39.100	39.550	39.050	39.250	36.690	655,024
2022-11-14	39.100	39.400	38.900	39.000	36.457	297,417
2022-11-11	39.400	39.700	38.800	38.800	36.270	710,356
2022-11-10	39.200	39.400	38.850	38.950	36.410	291,099
2022-11-09	38.900	39.250	38.850	39.250	36.690	599,230
2022-11-08	38.800	39.150	38.600	38.800	36.270	694,467
2022-11-07	38.900	38.900	38.450	38.600	36.083	669,620
2022-11-04	38.400	38.800	38.400	38.650	36.129	491,977

← NewerPage 16 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.