Darfon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.20	28.20	27.70	27.90	-	-2.11%	495,669
Mar 26, 2026	28.35	29.10	28.20	28.50	28.50	1.06%	947,291
Mar 25, 2026	28.50	28.55	27.70	28.20	28.20	1.44%	543,589
Mar 24, 2026	28.30	28.30	27.30	27.80	27.80	0.54%	625,317
Mar 23, 2026	27.90	28.05	27.50	27.65	27.65	-1.95%	623,340
Mar 20, 2026	28.30	28.65	28.20	28.20	28.20	-0.18%	716,145
Mar 19, 2026	28.50	28.65	28.20	28.25	28.25	-1.74%	814,875
Mar 18, 2026	29.20	29.60	28.70	28.75	28.75	-1.03%	690,607
Mar 17, 2026	28.45	29.20	28.45	29.05	29.05	2.29%	931,356
Mar 16, 2026	28.40	28.80	28.20	28.40	28.40	-	595,001
Mar 13, 2026	28.35	28.55	28.20	28.40	28.40	-0.35%	577,172
Mar 12, 2026	28.35	29.15	28.35	28.50	28.50	-0.52%	654,845
Mar 11, 2026	28.10	28.95	28.10	28.65	28.65	2.32%	641,429
Mar 10, 2026	28.50	28.65	27.85	28.00	28.00	0.72%	614,120
Mar 9, 2026	28.35	28.35	27.50	27.80	27.80	-4.79%	1,129,120
Mar 6, 2026	29.05	29.45	28.95	29.20	29.20	0.17%	577,441
Mar 5, 2026	29.25	29.55	29.10	29.15	29.15	0.87%	607,307
Mar 4, 2026	29.70	29.80	28.70	28.90	28.90	-3.67%	1,535,430
Mar 3, 2026	30.35	30.60	29.95	30.00	30.00	-1.80%	1,192,822
Mar 2, 2026	30.65	30.85	30.35	30.55	30.55	-2.08%	772,356
Feb 26, 2026	31.00	31.40	31.00	31.20	31.20	0.81%	600,058
Feb 25, 2026	30.90	31.35	30.90	30.95	30.95	0.32%	559,980
Feb 24, 2026	31.25	31.65	30.75	30.85	30.85	-0.96%	793,416
Feb 23, 2026	30.15	31.35	30.15	31.15	31.15	3.49%	1,054,128
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%	467,558
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%	852,441
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