Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.500	43.350	42.000	42.300	36.468	833,227
2022-05-13	41.600	42.600	41.600	42.300	36.468	707,844
2022-05-12	42.500	42.600	41.200	41.200	35.520	1,395,462
2022-05-11	43.050	43.150	42.400	42.500	36.641	1,797,323
2022-05-10	42.300	43.450	42.300	43.400	37.417	1,222,442
2022-05-09	44.800	44.850	42.800	43.000	37.072	2,923,801
2022-05-06	45.200	45.350	45.000	45.200	38.968	1,662,480
2022-05-05	46.000	46.050	45.600	45.750	39.443	2,177,604
2022-05-04	47.750	47.850	45.800	45.800	39.486	3,658,512
2022-05-03	47.650	47.850	47.050	47.750	41.167	671,941
2022-04-29	47.800	48.050	47.400	47.400	40.865	867,919
2022-04-28	47.200	47.700	46.750	47.250	40.736	946,617
2022-04-27	47.800	47.850	46.600	46.950	40.477	2,226,541
2022-04-26	48.550	49.050	48.450	48.600	41.900	937,510
2022-04-25	49.100	49.200	48.050	48.200	41.555	2,201,875
2022-04-22	49.950	50.200	49.800	49.950	43.063	1,185,477
2022-04-21	50.600	50.900	50.200	50.400	43.451	2,797,561
2022-04-20	50.200	50.500	49.700	50.400	43.451	4,085,721
2022-04-19	48.650	49.700	48.650	49.650	42.805	2,534,472
2022-04-18	48.800	48.950	47.850	48.400	41.727	1,144,335
2022-04-15	48.900	49.200	48.800	48.800	42.072	999,021
2022-04-14	48.600	49.350	48.600	48.900	42.158	1,475,460
2022-04-13	48.100	48.600	48.100	48.550	41.857	533,002
2022-04-12	47.600	48.250	47.500	47.850	41.253	862,295
2022-04-11	48.250	48.750	47.800	47.800	41.210	1,368,484
2022-04-08	48.300	48.350	48.000	48.200	41.555	742,749
2022-04-07	49.100	49.300	47.900	47.900	41.296	2,026,636
2022-04-06	49.250	49.600	48.950	49.150	42.374	1,095,477
2022-04-01	49.700	49.700	49.100	49.350	42.546	971,290
2022-03-31	50.200	50.200	49.450	49.700	42.848	2,094,792
2022-03-30	49.400	50.400	49.300	50.200	43.279	3,620,398
2022-03-29	49.250	49.500	49.000	49.050	42.288	760,974
2022-03-28	49.250	49.300	48.400	49.100	42.331	1,249,996
2022-03-25	49.850	49.850	49.250	49.250	42.460	1,205,672
2022-03-24	49.200	49.750	49.150	49.500	42.676	1,889,548
2022-03-23	49.700	49.950	49.150	49.150	42.374	1,924,248
2022-03-22	49.500	49.500	49.050	49.500	42.676	1,299,807
2022-03-21	48.750	49.450	48.600	49.300	42.503	2,387,259
2022-03-18	49.350	49.650	48.400	48.400	41.727	2,650,443
2022-03-17	50.000	50.000	49.200	49.350	42.546	2,944,201
2022-03-16	49.650	49.850	49.000	49.500	42.676	2,933,977
2022-03-15	49.450	49.650	48.750	49.000	42.244	3,016,543
2022-03-14	50.000	50.000	49.100	49.350	42.546	4,298,143
2022-03-11	48.450	48.800	48.300	48.400	41.727	1,662,567
2022-03-10	48.800	48.850	48.100	48.350	41.684	3,673,961
2022-03-09	45.900	49.150	45.650	48.300	41.641	7,818,719
2022-03-08	45.350	46.850	44.600	44.700	38.537	1,808,358
2022-03-07	46.850	46.950	45.600	46.000	39.658	1,766,232
2022-03-04	46.700	48.450	46.500	47.600	41.037	4,613,737
2022-03-03	46.750	46.900	46.300	46.700	40.262	636,089
2022-03-02	46.150	46.600	46.000	46.300	39.917	462,003
2022-03-01	46.500	46.750	45.800	46.400	40.003	743,724
2022-02-25	45.750	46.050	45.400	45.400	39.141	792,149
2022-02-24	46.650	46.650	45.350	45.500	39.227	1,385,764
2022-02-23	46.400	47.200	46.400	46.900	40.434	477,250
2022-02-22	47.100	47.100	46.150	46.400	40.003	771,659
2022-02-21	47.100	47.350	46.800	47.100	40.606	466,240
2022-02-18	46.500	47.000	46.500	47.000	40.520	515,740
2022-02-17	47.100	47.250	46.800	46.850	40.391	855,936
2022-02-16	47.300	47.300	46.550	46.800	40.348	658,431

← NewerPage 19 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.