Darfon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.10	40.00	37.10	39.30	39.30	6.94%	10,405,990
May 28, 2026	36.00	38.50	36.00	36.75	36.75	2.08%	8,111,438
May 27, 2026	37.10	37.10	35.45	36.00	36.00	-2.04%	3,551,927
May 26, 2026	36.55	38.00	36.10	36.75	36.75	3.38%	6,096,700
May 25, 2026	35.70	36.50	34.85	35.55	35.55	-0.28%	5,120,113
May 22, 2026	36.25	36.95	35.50	35.65	35.65	0.28%	9,391,003
May 21, 2026	33.85	36.30	33.85	35.55	35.55	7.73%	12,232,444
May 20, 2026	33.00	34.85	32.80	33.00	33.00	0.46%	6,584,051
May 19, 2026	33.10	33.90	32.35	32.85	32.85	-1.50%	3,302,603
May 18, 2026	34.20	34.60	33.25	33.35	33.35	-1.48%	10,339,276
May 15, 2026	32.35	35.00	31.80	33.85	33.85	4.80%	12,865,130
May 14, 2026	29.70	32.30	29.70	32.30	32.30	9.86%	6,437,549
May 13, 2026	29.50	29.95	29.30	29.40	29.40	-0.68%	1,030,500
May 12, 2026	30.20	30.20	29.20	29.60	29.60	-1.99%	1,612,162
May 11, 2026	29.75	30.25	29.15	30.20	30.20	1.51%	2,268,295
May 8, 2026	29.00	31.30	28.85	29.75	29.75	4.39%	5,398,910
May 7, 2026	28.70	28.80	28.15	28.50	28.50	0.71%	1,258,567
May 6, 2026	27.80	28.40	27.55	28.30	28.30	3.28%	1,634,146
May 5, 2026	26.90	27.40	26.85	27.40	27.40	2.24%	1,214,323
May 4, 2026	26.70	27.15	26.70	26.80	26.80	0.56%	761,625
Apr 30, 2026	26.80	27.05	26.60	26.65	26.65	-0.37%	862,704
Apr 29, 2026	27.05	27.10	26.70	26.75	26.75	-0.74%	706,230
Apr 28, 2026	27.00	27.05	26.75	26.95	26.95	-	754,467
Apr 27, 2026	27.10	27.10	26.65	26.95	26.95	-0.92%	781,623
Apr 24, 2026	27.90	28.10	27.10	27.20	27.20	-1.98%	919,371
Apr 23, 2026	29.00	29.10	27.45	27.75	27.75	-3.14%	1,213,638
Apr 22, 2026	28.60	28.70	28.35	28.65	28.65	0.17%	659,019
Apr 21, 2026	28.55	28.60	28.20	28.60	28.60	0.35%	659,275
Apr 20, 2026	28.20	28.50	28.20	28.50	28.50	1.24%	634,063
Apr 17, 2026	28.40	28.55	28.10	28.15	28.15	-0.53%	1,096,885
Apr 16, 2026	27.85	28.70	27.85	28.30	28.30	1.98%	1,917,714
Apr 15, 2026	27.80	28.00	27.70	27.75	27.75	0.18%	824,613
Apr 14, 2026	27.80	27.90	27.55	27.70	27.70	-0.18%	653,699
Apr 13, 2026	27.40	27.80	27.00	27.75	27.75	1.83%	934,951
Apr 10, 2026	27.55	27.65	27.15	27.25	27.25	-0.73%	825,399
Apr 9, 2026	27.55	27.75	27.10	27.45	27.45	1.48%	1,091,481
Apr 8, 2026	26.80	27.15	26.80	27.05	27.05	1.69%	696,792
Apr 7, 2026	27.15	27.15	26.45	26.60	26.60	-1.48%	981,348
Apr 2, 2026	27.40	27.50	27.00	27.00	27.00	-0.74%	337,654
Apr 1, 2026	27.65	27.65	27.15	27.20	27.20	0.93%	296,192
Mar 31, 2026	27.35	27.50	26.90	26.95	26.95	-2.18%	923,509
Mar 30, 2026	27.40	27.65	27.35	27.55	27.55	-1.78%	555,647
Mar 27, 2026	28.20	28.20	27.70	28.05	28.05	-1.58%	527,205
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