Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.450	38.900	38.450	38.900	36.363	162,058
2022-11-02	38.700	38.950	38.700	38.900	36.363	271,633
2022-11-01	38.000	38.450	38.000	38.400	35.896	253,374
2022-10-31	37.450	37.900	37.450	37.850	35.382	144,002
2022-10-28	37.900	37.900	37.200	37.200	34.774	211,294
2022-10-27	37.500	37.950	37.400	37.850	35.382	190,205
2022-10-26	37.600	37.650	37.350	37.350	34.914	211,360
2022-10-25	37.700	37.900	37.200	37.550	35.101	182,039
2022-10-24	37.200	37.750	37.200	37.500	35.054	215,902
2022-10-21	37.350	37.350	36.800	37.050	34.634	264,652
2022-10-20	38.100	38.400	37.050	37.150	34.727	944,898
2022-10-19	38.100	38.450	38.000	38.250	35.755	276,345
2022-10-18	37.550	38.050	37.550	38.000	35.522	373,429
2022-10-17	36.500	37.550	36.000	37.500	35.054	566,988
2022-10-14	36.500	37.750	36.500	36.950	34.540	659,186
2022-10-13	37.750	37.900	36.400	36.450	34.073	848,389
2022-10-12	38.250	38.350	37.400	37.900	35.428	777,698
2022-10-11	38.300	39.650	38.000	38.250	35.755	864,859
2022-10-07	39.600	39.900	39.600	39.650	37.064	386,652
2022-10-06	40.000	40.000	39.500	39.600	37.017	178,810
2022-10-05	40.050	40.300	39.550	39.550	36.971	421,355
2022-10-04	39.750	39.750	39.350	39.700	37.111	267,123
2022-10-03	39.100	39.400	38.700	38.950	36.410	233,396
2022-09-30	39.550	39.600	38.800	39.400	36.830	479,494
2022-09-29	38.800	39.950	38.800	39.600	37.017	464,557
2022-09-28	40.200	40.300	38.500	38.500	35.989	590,378
2022-09-27	39.600	40.150	39.600	40.150	37.532	182,677
2022-09-26	40.900	40.900	39.350	39.550	36.971	681,763
2022-09-23	41.500	41.750	41.100	41.200	38.513	249,000
2022-09-22	41.500	41.550	41.100	41.500	38.794	263,927
2022-09-21	42.650	42.650	41.700	41.800	39.074	373,170
2022-09-20	42.300	42.950	42.250	42.400	39.635	387,995
2022-09-19	42.400	42.650	42.050	42.100	39.354	416,380
2022-09-16	42.500	43.000	42.300	42.350	39.588	443,360
2022-09-15	42.000	43.500	41.700	42.750	39.962	1,419,445
2022-09-14	41.050	41.700	41.050	41.500	38.794	440,946
2022-09-13	41.500	42.100	41.500	41.800	39.074	772,178
2022-09-12	41.500	41.800	41.300	41.450	38.747	459,931
2022-09-08	41.100	41.150	40.300	41.000	38.326	319,052
2022-09-07	39.850	40.250	39.650	39.900	37.298	520,268
2022-09-06	40.750	40.750	39.800	39.800	37.204	491,387
2022-09-05	40.650	40.900	40.500	40.500	37.859	405,571
2022-09-02	40.800	41.200	40.800	40.850	38.186	256,854
2022-09-01	41.050	41.250	40.800	40.950	38.279	312,024
2022-08-31	41.050	41.550	41.000	41.300	38.607	487,857
2022-08-30	40.800	41.400	40.800	41.200	38.513	339,979
2022-08-29	41.000	41.000	40.500	40.750	38.092	406,996
2022-08-26	42.250	42.250	41.400	41.500	38.794	473,125
2022-08-25	41.250	41.600	41.050	41.600	38.887	349,336
2022-08-24	41.700	41.700	41.000	41.000	38.326	361,877
2022-08-23	42.000	42.000	41.500	41.500	38.794	451,253
2022-08-22	42.000	42.600	41.800	42.050	39.308	913,318
2022-08-19	41.350	42.150	41.350	41.800	39.074	614,446
2022-08-18	41.050	41.250	40.800	41.150	38.466	212,510
2022-08-17	41.150	41.350	41.000	41.050	38.373	341,075
2022-08-16	41.700	41.700	41.150	41.150	38.466	308,328
2022-08-15	41.750	42.450	41.400	41.700	38.980	842,629
2022-08-12	41.750	41.750	41.250	41.450	38.747	609,731
2022-08-11	41.850	42.050	41.250	41.750	39.027	1,050,058
2022-08-10	40.250	41.700	40.200	41.400	38.700	2,209,331

← NewerPage 17 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.