Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	39.800	40.200	39.600	39.950	37.345	249,219
2022-08-08	39.950	40.300	39.750	39.950	37.345	506,763
2022-08-05	39.700	40.700	39.150	40.450	37.812	1,644,159
2022-08-04	39.500	39.500	38.300	39.050	36.503	648,947
2022-08-03	39.250	39.400	38.900	39.050	36.503	429,727
2022-08-02	39.700	39.700	39.150	39.250	36.690	390,172
2022-08-01	40.050	40.150	39.700	39.950	37.345	142,631
2022-07-29	39.850	40.050	39.750	40.050	37.438	380,612
2022-07-28	40.050	40.150	39.500	39.750	37.158	274,733
2022-07-27	39.100	39.950	39.000	39.850	37.251	489,621
2022-07-26	39.700	39.700	39.100	39.100	36.550	398,813
2022-07-25	39.800	39.800	39.450	39.750	37.158	246,094
2022-07-22	39.500	39.850	39.250	39.700	37.111	579,842
2022-07-21	38.800	39.250	38.750	39.250	36.690	551,725
2022-07-20	39.700	39.700	38.850	39.100	36.550	791,002
2022-07-19	38.500	39.800	38.500	39.300	36.737	833,918
2022-07-18	38.300	38.750	38.000	38.700	36.176	544,915
2022-07-15	38.200	38.500	37.800	37.800	35.335	640,831
2022-07-14	37.500	38.400	37.400	38.200	35.709	526,089
2022-07-13	37.000	37.650	36.900	37.550	35.101	736,119
2022-07-12	36.800	36.800	36.050	36.100	33.746	636,660
2022-07-11	37.500	37.750	36.750	36.950	34.540	638,296
2022-07-08	37.000	37.750	36.750	37.400	34.961	753,055
2022-07-07	36.600	36.750	35.850	36.600	34.213	2,013,909
2022-07-06	40.000	40.000	38.600	38.600	33.278	1,922,696
2022-07-05	39.700	40.150	39.000	39.800	34.313	1,201,079
2022-07-04	38.800	39.600	38.800	39.400	33.968	1,054,849
2022-07-01	40.400	40.400	38.800	38.800	33.451	1,857,980
2022-06-30	41.350	41.650	40.350	40.450	34.873	1,457,593
2022-06-29	41.800	42.000	41.500	41.650	35.908	460,539
2022-06-28	42.700	42.700	42.000	42.000	36.210	393,742
2022-06-27	42.550	42.800	42.350	42.500	36.641	648,821
2022-06-24	41.700	42.550	41.700	42.000	36.210	908,045
2022-06-23	42.000	42.100	41.000	41.650	35.908	870,832
2022-06-22	42.600	42.600	41.400	41.400	35.692	625,090
2022-06-21	41.550	42.500	41.200	42.450	36.598	777,910
2022-06-20	42.000	42.000	40.800	40.800	35.175	1,316,980
2022-06-17	42.000	42.000	41.450	41.650	35.908	709,667
2022-06-16	42.950	43.200	42.100	42.100	36.296	560,913
2022-06-15	42.750	42.900	42.550	42.750	36.856	519,066
2022-06-14	42.650	42.650	42.050	42.400	36.554	478,109
2022-06-13	43.050	43.050	42.650	42.650	36.770	686,981
2022-06-10	43.800	44.000	43.650	43.800	37.761	455,822
2022-06-09	43.850	44.200	43.850	43.950	37.891	337,694
2022-06-08	44.150	44.150	43.800	44.000	37.934	487,203
2022-06-07	43.850	43.950	43.750	43.800	37.761	349,979
2022-06-06	44.000	44.000	43.550	43.900	37.848	360,641
2022-06-02	43.950	44.100	43.750	43.950	37.891	426,764
2022-06-01	43.700	44.200	43.650	43.950	37.891	825,593
2022-05-31	43.750	43.850	43.500	43.750	37.718	505,177
2022-05-30	43.550	43.800	43.550	43.800	37.761	647,032
2022-05-27	43.400	43.500	43.250	43.350	37.373	500,607
2022-05-26	43.250	43.400	43.050	43.050	37.115	532,638
2022-05-25	42.900	43.300	42.800	43.050	37.115	512,187
2022-05-24	43.000	43.450	42.900	42.900	36.985	885,444
2022-05-23	43.150	43.200	42.950	43.000	37.072	598,726
2022-05-20	42.750	43.200	42.350	42.900	36.985	669,366
2022-05-19	41.800	42.400	41.750	42.300	36.468	871,845
2022-05-18	43.000	43.300	42.750	42.900	36.985	907,434
2022-05-17	42.300	42.800	42.300	42.650	36.770	686,095

← NewerPage 18 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.