Darfon Electronics Corp. (TPE:8163)
Taiwan · Delayed Price · Currency is TWD 36.60
+0.65 (1.81%)
Aug 27, 2025, 2:36 PM CST
Darfon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 35.65 | 36.00 | 35.55 | 35.95 | 35.95 | 0.42% | 340,242 |
| 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 |
| Jul 18, 2025 | 36.35 | 36.50 | 35.50 | 35.65 | 35.65 | -1.38% | 360,480 |
| Jul 17, 2025 | 35.30 | 36.15 | 35.30 | 36.15 | 36.15 | 2.99% | 728,233 |
| Jul 16, 2025 | 35.25 | 35.70 | 35.05 | 35.10 | 35.10 | - | 799,038 |
| Jul 15, 2025 | 34.70 | 35.35 | 34.70 | 35.10 | 35.10 | 0.14% | 267,208 |
| Jul 14, 2025 | 35.05 | 35.30 | 34.85 | 35.05 | 35.05 | - | 227,440 |
| Jul 11, 2025 | 34.60 | 35.30 | 34.60 | 35.05 | 35.05 | 0.57% | 354,841 |
| Jul 10, 2025 | 35.00 | 35.00 | 34.60 | 34.85 | 34.85 | -0.14% | 179,396 |
| Jul 9, 2025 | 34.70 | 35.00 | 34.35 | 34.90 | 34.90 | 1.01% | 151,460 |
| Jul 8, 2025 | 35.05 | 35.05 | 34.25 | 34.55 | 34.55 | -1.43% | 369,939 |
| Jul 7, 2025 | 34.40 | 35.80 | 34.20 | 35.05 | 35.05 | 2.94% | 861,582 |
| Jul 4, 2025 | 34.60 | 34.60 | 33.95 | 34.05 | 34.05 | -1.16% | 269,451 |
| Jul 3, 2025 | 33.75 | 34.75 | 33.75 | 34.45 | 34.45 | 2.68% | 680,979 |
| Jul 2, 2025 | 33.95 | 34.10 | 33.50 | 33.55 | 33.55 | -1.32% | 1,359,932 |
| Jul 1, 2025 | 33.95 | 34.30 | 33.35 | 34.00 | 34.00 | 1.04% | 668,120 |
| Jun 30, 2025 | 34.25 | 34.25 | 33.65 | 33.65 | 33.65 | -1.75% | 274,980 |
| Jun 27, 2025 | 34.80 | 34.80 | 34.15 | 34.25 | 34.25 | -0.15% | 419,505 |
| Jun 26, 2025 | 34.00 | 34.80 | 33.90 | 34.30 | 34.30 | 1.03% | 418,357 |
| Jun 25, 2025 | 33.35 | 34.10 | 33.35 | 33.95 | 33.95 | 2.11% | 625,532 |
| Jun 24, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 2.62% | 966,713 |
| Jun 23, 2025 | 33.20 | 33.20 | 32.30 | 32.40 | 32.40 | -2.70% | 1,163,688 |
| Jun 20, 2025 | 35.00 | 35.00 | 33.20 | 33.30 | 33.30 | -10.48% | 2,726,477 |
| Jun 19, 2025 | 38.25 | 38.25 | 37.20 | 37.20 | 35.20 | -2.62% | 1,153,888 |
| Jun 18, 2025 | 37.40 | 38.50 | 37.40 | 38.20 | 36.15 | 2.14% | 825,076 |