Darfon Electronics Corp. (TPE:8163)
Taiwan · Delayed Price · Currency is TWD 36.50
-0.60 (-1.62%)
Sep 26, 2025, 2:38 PM CST
Darfon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.40 | 37.40 | 36.20 | 36.50 | 36.50 | -1.62% | 719,594 |
| Sep 25, 2025 | 37.30 | 38.00 | 37.00 | 37.10 | 37.10 | -0.54% | 838,468 |
| Sep 24, 2025 | 36.95 | 37.30 | 36.90 | 37.30 | 37.30 | 0.95% | 600,689 |
| Sep 23, 2025 | 37.30 | 37.30 | 36.35 | 36.95 | 36.95 | -0.14% | 829,278 |
| Sep 22, 2025 | 37.30 | 37.35 | 36.60 | 37.00 | 37.00 | -0.13% | 828,530 |
| Sep 19, 2025 | 37.10 | 37.50 | 36.80 | 37.05 | 37.05 | 0.68% | 1,443,977 |
| Sep 18, 2025 | 36.45 | 37.20 | 36.45 | 36.80 | 36.80 | 1.24% | 779,264 |
| Sep 17, 2025 | 37.00 | 37.50 | 36.25 | 36.35 | 36.35 | -0.95% | 1,026,188 |
| Sep 16, 2025 | 35.80 | 36.75 | 35.80 | 36.70 | 36.70 | 2.95% | 911,058 |
| Sep 15, 2025 | 36.00 | 36.20 | 35.50 | 35.65 | 35.65 | -0.97% | 349,386 |
| Sep 12, 2025 | 35.50 | 36.25 | 35.50 | 36.00 | 36.00 | 1.27% | 529,620 |
| Sep 11, 2025 | 35.70 | 36.00 | 35.50 | 35.55 | 35.55 | 0.28% | 433,001 |
| Sep 10, 2025 | 35.80 | 36.00 | 35.45 | 35.45 | 35.45 | -0.98% | 864,868 |
| Sep 9, 2025 | 36.20 | 36.45 | 35.50 | 35.80 | 35.80 | -0.56% | 626,619 |
| Sep 8, 2025 | 36.10 | 36.80 | 36.00 | 36.00 | 36.00 | - | 738,510 |
| Sep 5, 2025 | 36.80 | 36.80 | 35.95 | 36.00 | 36.00 | -1.23% | 626,316 |
| Sep 4, 2025 | 35.95 | 37.25 | 35.95 | 36.45 | 36.45 | 2.68% | 1,013,844 |
| Sep 3, 2025 | 35.45 | 35.80 | 35.40 | 35.50 | 35.50 | 0.42% | 206,106 |
| Sep 2, 2025 | 35.40 | 35.50 | 35.00 | 35.35 | 35.35 | 0.14% | 261,381 |
| Sep 1, 2025 | 35.90 | 36.00 | 35.15 | 35.30 | 35.30 | -2.49% | 394,063 |
| Aug 29, 2025 | 36.25 | 36.50 | 36.00 | 36.20 | 36.20 | 0.28% | 356,268 |
| Aug 28, 2025 | 36.60 | 36.60 | 36.00 | 36.10 | 36.10 | -1.37% | 735,919 |
| Aug 27, 2025 | 35.95 | 36.60 | 35.95 | 36.60 | 36.60 | 1.81% | 728,317 |
| Aug 26, 2025 | 35.65 | 36.00 | 35.55 | 35.95 | 35.95 | 0.42% | 354,784 |
| Aug 25, 2025 | 36.10 | 36.15 | 35.65 | 35.80 | 35.80 | 0.70% | 774,052 |
| Aug 22, 2025 | 35.20 | 35.55 | 34.80 | 35.55 | 35.55 | 2.89% | 783,237 |
| Aug 21, 2025 | 34.10 | 34.60 | 34.10 | 34.55 | 34.55 | 1.62% | 333,056 |
| Aug 20, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -2.30% | 479,564 |
| Aug 19, 2025 | 35.00 | 35.20 | 34.60 | 34.80 | 34.80 | -0.57% | 325,485 |
| Aug 18, 2025 | 34.30 | 35.25 | 34.10 | 35.00 | 35.00 | 2.04% | 647,586 |
| Aug 15, 2025 | 34.30 | 34.50 | 34.05 | 34.30 | 34.30 | -0.29% | 304,260 |
| Aug 14, 2025 | 34.15 | 34.45 | 34.15 | 34.40 | 34.40 | 0.88% | 211,097 |
| Aug 13, 2025 | 34.70 | 34.95 | 34.00 | 34.10 | 34.10 | -0.87% | 543,741 |
| Aug 12, 2025 | 34.25 | 34.75 | 34.15 | 34.40 | 34.40 | 0.44% | 303,221 |
| Aug 11, 2025 | 34.50 | 34.50 | 33.65 | 34.25 | 34.25 | -0.72% | 309,510 |
| Aug 8, 2025 | 34.85 | 35.05 | 34.45 | 34.50 | 34.50 | -0.86% | 464,399 |
| Aug 7, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | 322,035 |
| Aug 6, 2025 | 35.05 | 35.20 | 35.00 | 35.00 | 35.00 | 0.43% | 275,105 |
| Aug 5, 2025 | 34.45 | 35.05 | 34.45 | 34.85 | 34.85 | 1.31% | 318,966 |
| Aug 4, 2025 | 34.60 | 34.70 | 33.95 | 34.40 | 34.40 | -1.43% | 747,913 |
| Aug 1, 2025 | 34.45 | 35.30 | 34.00 | 34.90 | 34.90 | -0.43% | 387,645 |
| Jul 31, 2025 | 35.70 | 35.70 | 34.90 | 35.05 | 35.05 | -1.82% | 289,515 |
| Jul 30, 2025 | 35.30 | 35.70 | 35.10 | 35.70 | 35.70 | 0.71% | 236,984 |
| Jul 29, 2025 | 35.40 | 35.70 | 35.15 | 35.45 | 35.45 | 0.14% | 185,255 |
| Jul 28, 2025 | 35.40 | 35.50 | 35.10 | 35.40 | 35.40 | -0.28% | 223,350 |
| Jul 25, 2025 | 35.50 | 35.60 | 35.40 | 35.50 | 35.50 | -0.14% | 198,712 |
| Jul 24, 2025 | 35.45 | 35.65 | 35.15 | 35.55 | 35.55 | 0.85% | 408,831 |
| Jul 23, 2025 | 34.80 | 35.40 | 34.80 | 35.25 | 35.25 | 0.86% | 593,354 |
| Jul 22, 2025 | 35.50 | 35.65 | 34.85 | 34.95 | 34.95 | -1.83% | 412,027 |
| Jul 21, 2025 | 35.65 | 36.00 | 35.50 | 35.60 | 35.60 | -0.14% | 209,206 |