Darfon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.50	31.25	30.50	30.80	-	-0.81%	135,129
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%	522,584
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%	855,582
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%	2,343,277
Aug 4, 2026	30.30	32.75	30.30	32.10	32.10	4.22%	1,281,817
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
Jun 26, 2026	42.90	43.20	40.50	40.80	40.80	-6.64%	2,976,661
Jun 25, 2026	43.35	43.95	42.20	43.70	43.70	1.63%	2,276,805
Jun 24, 2026	41.95	43.35	41.65	43.00	43.00	1.18%	1,986,315
Jun 23, 2026	45.40	45.40	42.35	42.50	42.50	-6.18%	3,890,066
Jun 22, 2026	46.50	47.80	44.75	45.30	45.30	0.78%	6,403,907
Jun 18, 2026	44.65	47.80	44.65	44.95	44.95	1.12%	7,719,062
Jun 17, 2026	43.30	44.50	42.45	44.45	44.45	3.13%	2,921,906
Jun 16, 2026	45.40	45.45	43.60	43.60	43.10	-3.11%	4,878,934
Jun 15, 2026	44.00	46.00	44.00	45.00	44.49	5.02%	9,063,118
Jun 12, 2026	44.80	45.75	42.85	42.85	42.36	-0.35%	5,391,811
Jun 11, 2026	41.15	43.50	40.80	43.00	42.51	2.26%	6,260,995
Jun 10, 2026	42.95	46.85	42.00	42.05	41.57	-1.98%	16,596,240
Jun 9, 2026	39.50	42.90	39.15	42.90	42.41	10.00%	7,325,173