Darfon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.70	30.70	30.05	30.10	30.10	-1.31%	1,225,440
Feb 10, 2026	30.60	30.65	30.30	30.50	30.50	-0.49%	498,673
Feb 9, 2026	31.25	31.25	30.60	30.65	30.65	-0.49%	393,501
Feb 6, 2026	31.55	31.55	30.50	30.80	30.80	-3.14%	549,149
Feb 5, 2026	31.50	32.35	31.45	31.80	31.80	0.95%	827,273
Feb 4, 2026	30.90	31.65	30.85	31.50	31.50	2.11%	537,233
Feb 3, 2026	30.75	31.15	30.55	30.85	30.85	0.82%	466,388
Feb 2, 2026	31.00	31.00	30.40	30.60	30.60	-1.61%	575,230
Jan 30, 2026	31.45	31.55	30.90	31.10	31.10	-1.58%	738,621
Jan 29, 2026	32.20	32.20	31.00	31.60	31.60	-1.40%	633,701
Jan 28, 2026	31.95	32.15	31.75	32.05	32.05	0.16%	491,726
Jan 27, 2026	32.60	32.85	31.95	32.00	32.00	-2.29%	850,389
Jan 26, 2026	32.90	33.15	32.70	32.75	32.75	-0.46%	917,214
Jan 23, 2026	33.10	33.30	32.50	32.90	32.90	0.46%	1,081,819
Jan 22, 2026	32.25	33.00	32.25	32.75	32.75	2.50%	1,425,215
Jan 21, 2026	32.00	32.25	31.70	31.95	31.95	-1.08%	932,049
Jan 20, 2026	32.30	32.55	32.00	32.30	32.30	0.16%	799,100
Jan 19, 2026	31.95	33.00	31.60	32.25	32.25	1.57%	1,456,230
Jan 16, 2026	32.05	32.15	31.55	31.75	31.75	-0.78%	968,412
Jan 15, 2026	32.35	32.35	31.55	32.00	32.00	-1.99%	1,543,526
Jan 14, 2026	31.00	33.70	30.80	32.65	32.65	6.18%	5,271,805
Jan 13, 2026	30.65	30.90	30.45	30.75	30.75	0.99%	835,115
Jan 12, 2026	30.15	30.55	30.15	30.45	30.45	1.33%	468,770
Jan 9, 2026	30.60	30.60	30.00	30.05	30.05	-0.83%	497,200
Jan 8, 2026	30.95	30.95	30.30	30.30	30.30	-1.30%	597,599
Jan 7, 2026	30.20	30.75	30.20	30.70	30.70	3.19%	995,355
Jan 6, 2026	29.45	29.75	29.45	29.75	29.75	1.02%	520,343
Jan 5, 2026	29.95	30.10	29.25	29.45	29.45	-1.51%	1,256,585
Jan 2, 2026	30.00	30.15	29.90	29.90	29.90	-0.17%	728,882
Dec 31, 2025	30.45	30.45	29.95	29.95	29.95	-0.99%	796,863
Dec 30, 2025	30.55	30.55	29.95	30.25	30.25	-0.98%	1,344,644
Dec 29, 2025	30.60	31.00	30.50	30.55	30.55	0.16%	482,451
Dec 26, 2025	30.60	30.85	30.45	30.50	30.50	-0.33%	550,796
Dec 24, 2025	31.00	31.15	30.55	30.60	30.60	-0.81%	598,433
Dec 23, 2025	31.35	31.35	30.80	30.85	30.85	-1.59%	658,885
Dec 22, 2025	31.35	31.65	31.15	31.35	31.35	0.16%	638,373
Dec 19, 2025	33.20	33.65	31.05	31.30	31.30	2.29%	5,896,128
Dec 18, 2025	30.35	30.75	30.35	30.60	30.60	0.82%	246,941
Dec 17, 2025	30.30	30.85	30.30	30.35	30.35	0.33%	471,114
Dec 16, 2025	30.40	30.70	30.20	30.25	30.25	-0.98%	530,417
Dec 15, 2025	30.55	30.95	30.20	30.55	30.55	-	314,262
Dec 12, 2025	30.75	31.00	30.50	30.55	30.55	-0.33%	495,419
Dec 11, 2025	30.45	30.80	30.40	30.65	30.65	0.82%	468,848
Dec 10, 2025	30.45	30.70	30.40	30.40	30.40	-0.49%	340,291
Dec 9, 2025	30.70	30.75	30.50	30.55	30.55	-0.49%	333,156
Dec 8, 2025	30.75	30.90	30.55	30.70	30.70	-0.16%	382,839
Dec 5, 2025	31.50	31.50	30.60	30.75	30.75	-2.84%	1,043,379
Dec 4, 2025	31.75	31.90	31.65	31.65	31.65	-0.31%	274,265
Dec 3, 2025	31.60	31.75	31.35	31.75	31.75	1.11%	335,135
Dec 2, 2025	31.50	31.70	31.40	31.40	31.40	0.48%	361,766