Darfon Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	46.500	46.950	46.350	46.500	40.089	527,735
2022-02-14	47.100	47.150	46.100	46.350	39.960	1,114,672
2022-02-11	47.000	47.700	46.800	47.500	40.951	1,153,685
2022-02-10	47.000	47.350	46.600	47.050	40.563	752,441
2022-02-09	46.350	46.900	46.300	46.900	40.434	832,727
2022-02-08	45.600	46.300	45.550	46.200	39.831	715,063
2022-02-07	44.950	45.800	44.950	45.600	39.313	753,651
2022-01-26	44.700	45.200	44.600	44.800	38.624	884,524
2022-01-25	45.750	45.900	44.900	45.000	38.796	919,052
2022-01-24	45.500	45.700	44.850	45.700	39.399	1,064,538
2022-01-21	46.800	46.900	45.900	45.900	39.572	1,376,947
2022-01-20	47.100	47.600	46.850	47.200	40.693	654,376
2022-01-19	46.700	47.450	46.500	46.950	40.477	1,027,436
2022-01-18	47.300	47.600	46.900	46.900	40.434	806,379
2022-01-17	46.350	47.300	46.350	47.150	40.650	965,596
2022-01-14	47.000	47.000	46.000	46.350	39.960	1,500,214
2022-01-13	47.150	47.350	46.850	46.950	40.477	682,134
2022-01-12	47.500	47.500	46.450	46.800	40.348	1,277,764
2022-01-11	48.100	48.150	47.000	47.050	40.563	1,870,349
2022-01-10	47.300	48.050	47.050	48.050	41.425	1,375,342
2022-01-07	48.350	48.500	47.000	47.300	40.779	2,852,701
2022-01-06	48.650	48.800	47.950	48.150	41.512	2,349,931
2022-01-05	49.550	49.700	48.750	48.850	42.115	2,555,058
2022-01-04	49.750	50.000	49.350	49.350	42.546	2,318,889
2022-01-03	51.000	51.000	49.400	49.500	42.676	3,268,584
2021-12-30	51.000	51.300	50.400	50.700	43.710	3,894,497
2021-12-29	49.450	51.700	49.300	51.000	43.969	11,522,845
2021-12-28	49.800	49.950	49.200	49.350	42.546	2,142,555
2021-12-27	49.450	49.750	49.100	49.550	42.719	2,854,425
2021-12-24	48.750	49.850	48.700	49.350	42.546	6,080,827
2021-12-23	48.850	48.950	48.450	48.600	41.900	1,423,386
2021-12-22	49.100	49.100	48.500	48.500	41.813	1,413,282
2021-12-21	48.800	48.800	48.200	48.500	41.813	1,804,827
2021-12-20	48.900	49.400	48.400	48.500	41.813	1,735,435
2021-12-17	49.550	49.550	48.300	48.800	42.072	4,815,931
2021-12-16	48.750	50.000	48.700	49.850	42.977	7,063,903
2021-12-15	48.800	49.050	48.100	48.200	41.555	1,995,065
2021-12-14	49.000	49.450	48.300	48.550	41.857	3,595,365
2021-12-13	49.150	49.400	48.600	48.850	42.115	2,188,916
2021-12-10	48.150	49.300	48.100	49.150	42.374	3,722,110
2021-12-09	49.500	49.500	48.000	48.300	41.641	4,343,858
2021-12-08	50.400	50.500	49.000	49.000	42.244	5,898,546
2021-12-07	50.000	50.300	49.200	49.650	42.805	5,865,103
2021-12-06	50.000	50.300	49.000	49.200	42.417	6,411,955
2021-12-03	48.750	49.800	48.500	49.600	42.762	10,385,087
2021-12-02	47.650	50.200	47.500	48.650	41.943	23,002,522
2021-12-01	46.200	47.350	46.050	47.150	40.650	3,159,936
2021-11-30	46.150	47.200	46.050	46.500	40.089	4,124,604
2021-11-29	45.850	45.950	44.300	45.800	39.486	3,784,849
2021-11-26	46.800	47.350	46.100	46.150	39.787	5,719,345
2021-11-25	46.350	46.600	46.000	46.100	39.744	3,177,180
2021-11-24	47.050	47.050	45.550	46.000	39.658	9,136,398
2021-11-23	46.000	47.550	45.000	47.050	40.563	16,988,380
2021-11-22	43.000	45.600	43.000	45.450	39.184	7,040,485
2021-11-19	43.500	43.550	42.850	42.900	36.985	980,878
2021-11-18	43.500	43.500	42.950	43.250	37.287	589,808
2021-11-17	42.650	43.550	42.650	43.400	37.417	1,287,232
2021-11-16	42.800	43.250	42.450	42.550	36.684	1,136,949
2021-11-15	43.350	43.500	42.750	42.800	36.899	1,124,036
2021-11-12	43.450	43.450	42.850	43.000	37.072	596,144

← NewerPage 20 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.