Darfon Electronics Corp. (TPE:8163)
Taiwan · Delayed Price · Currency is TWD 30.10
-0.85 (-2.75%)
Sep 8, 2026, 1:13 PM CST
Darfon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 31.90 | 31.90 | 30.85 | 30.95 | 30.95 | -1.75% | 702,680 |
| Sep 4, 2026 | 31.40 | 31.85 | 31.40 | 31.50 | 31.50 | 1.29% | 535,898 |
| Sep 3, 2026 | 31.95 | 32.05 | 31.00 | 31.10 | 31.10 | -2.05% | 555,927 |
| Sep 2, 2026 | 31.20 | 31.80 | 30.95 | 31.75 | 31.75 | 1.76% | 563,497 |
| Sep 1, 2026 | 30.90 | 31.80 | 30.90 | 31.20 | 31.20 | 0.32% | 517,830 |
| Aug 31, 2026 | 31.70 | 31.70 | 31.00 | 31.10 | 31.10 | -2.35% | 472,246 |
| Aug 28, 2026 | 31.80 | 33.15 | 31.60 | 31.85 | 31.85 | 0.95% | 910,913 |
| Aug 27, 2026 | 31.80 | 31.80 | 31.35 | 31.55 | 31.55 | 0.80% | 502,714 |
| Aug 26, 2026 | 31.20 | 31.55 | 31.00 | 31.30 | 31.30 | 1.13% | 437,076 |
| Aug 25, 2026 | 30.65 | 30.95 | 30.20 | 30.95 | 30.95 | 0.49% | 508,256 |
| Aug 24, 2026 | 31.00 | 31.35 | 30.80 | 30.80 | 30.80 | -0.65% | 267,904 |
| Aug 21, 2026 | 31.25 | 31.25 | 30.85 | 31.00 | 31.00 | -0.48% | 322,895 |
| Aug 20, 2026 | 31.25 | 31.55 | 31.00 | 31.15 | 31.15 | 0.16% | 561,139 |
| Aug 19, 2026 | 30.50 | 31.35 | 30.50 | 31.10 | 31.10 | 0.16% | 456,222 |
| Aug 18, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -2.05% | 578,000 |
| Aug 17, 2026 | 31.85 | 31.95 | 31.50 | 31.70 | 31.70 | -0.78% | 435,888 |
| Aug 14, 2026 | 32.30 | 32.30 | 31.70 | 31.95 | 31.95 | -0.62% | 522,912 |
| Aug 13, 2026 | 32.10 | 33.05 | 32.10 | 32.15 | 32.15 | 0.78% | 1,035,247 |
| Aug 12, 2026 | 32.00 | 32.40 | 31.80 | 31.90 | 31.90 | - | 940,058 |
| Aug 11, 2026 | 31.50 | 32.25 | 31.25 | 31.90 | 31.90 | 0.79% | 870,359 |
| Aug 10, 2026 | 31.35 | 31.75 | 31.25 | 31.65 | 31.65 | 1.61% | 857,839 |
| Aug 7, 2026 | 31.25 | 31.65 | 30.90 | 31.15 | 31.15 | 0.97% | 989,735 |
| Aug 6, 2026 | 30.85 | 31.15 | 30.25 | 30.85 | 30.85 | -0.64% | 1,152,308 |
| Aug 5, 2026 | 32.40 | 32.50 | 30.75 | 31.05 | 31.05 | -3.27% | 2,343,777 |
| Aug 4, 2026 | 30.30 | 32.75 | 30.30 | 32.10 | 32.10 | 4.22% | 1,281,898 |
| Aug 3, 2026 | 30.05 | 30.95 | 29.60 | 30.80 | 30.80 | 0.65% | 1,088,688 |
| Jul 31, 2026 | 30.00 | 30.80 | 29.85 | 30.60 | 30.60 | 6.99% | 1,199,291 |
| Jul 30, 2026 | 28.90 | 29.40 | 28.30 | 28.60 | 28.60 | -1.21% | 1,298,901 |
| Jul 29, 2026 | 30.00 | 30.15 | 27.90 | 28.95 | 28.95 | -3.50% | 2,216,670 |
| Jul 28, 2026 | 30.80 | 30.80 | 29.85 | 30.00 | 30.00 | -4.31% | 1,254,277 |
| Jul 27, 2026 | 32.30 | 32.30 | 30.80 | 31.35 | 31.35 | -1.72% | 989,405 |
| Jul 24, 2026 | 32.45 | 32.45 | 31.50 | 31.90 | 31.90 | -2.74% | 955,950 |
| Jul 23, 2026 | 33.20 | 33.25 | 32.15 | 32.80 | 32.80 | -0.15% | 871,982 |
| Jul 22, 2026 | 33.05 | 33.80 | 32.85 | 32.85 | 32.85 | 0.46% | 769,182 |
| Jul 21, 2026 | 32.65 | 33.20 | 32.55 | 32.70 | 32.70 | 0.62% | 793,926 |
| Jul 20, 2026 | 33.30 | 33.30 | 31.25 | 32.50 | 32.50 | -0.91% | 1,246,416 |
| Jul 17, 2026 | 34.35 | 34.60 | 32.65 | 32.80 | 32.80 | -7.21% | 1,541,158 |
| Jul 16, 2026 | 35.90 | 36.40 | 35.20 | 35.35 | 35.35 | -1.39% | 664,306 |
| Jul 15, 2026 | 34.90 | 36.00 | 34.75 | 35.85 | 35.85 | 3.61% | 1,524,857 |
| Jul 14, 2026 | 36.30 | 36.30 | 33.60 | 34.60 | 34.60 | -4.16% | 1,986,728 |
| Jul 13, 2026 | 37.35 | 37.60 | 35.70 | 36.10 | 36.10 | -2.83% | 1,717,935 |
| Jul 9, 2026 | 38.15 | 38.50 | 37.10 | 37.15 | 37.15 | -2.75% | 1,402,388 |
| Jul 8, 2026 | 38.45 | 38.80 | 37.70 | 38.20 | 38.20 | -0.65% | 1,648,226 |
| Jul 7, 2026 | 42.40 | 42.40 | 38.45 | 38.45 | 38.45 | -9.95% | 6,281,001 |
| Jul 6, 2026 | 40.65 | 43.25 | 40.65 | 42.70 | 42.70 | 4.15% | 3,039,545 |
| Jul 3, 2026 | 41.30 | 41.65 | 40.65 | 41.00 | 41.00 | -2.38% | 1,095,644 |
| Jul 2, 2026 | 41.05 | 42.00 | 40.15 | 42.00 | 42.00 | 1.69% | 1,158,643 |
| Jul 1, 2026 | 42.80 | 44.00 | 41.00 | 41.30 | 41.30 | -0.96% | 2,938,728 |
| Jun 30, 2026 | 40.20 | 42.30 | 39.60 | 41.70 | 41.70 | 5.84% | 2,118,140 |
| Jun 29, 2026 | 41.00 | 41.00 | 39.25 | 39.40 | 39.40 | -3.43% | 2,373,332 |