Darfon Electronics Corp. (TPE:8163)
Taiwan · Delayed Price · Currency is TWD 24.35
-1.75 (-6.70%)
Nov 6, 2026, 1:30 PM CST
Darfon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.50 | 24.90 | 23.90 | 24.35 | 24.35 | -6.70% | 1,961,632 |
| Nov 5, 2026 | 27.05 | 27.15 | 26.10 | 26.10 | 26.10 | -3.51% | 1,221,623 |
| Nov 4, 2026 | 27.60 | 27.90 | 26.30 | 27.05 | 27.05 | -0.92% | 1,545,609 |
| Nov 3, 2026 | 27.95 | 28.20 | 27.20 | 27.30 | 27.30 | -2.85% | 975,649 |
| Nov 2, 2026 | 28.25 | 28.55 | 28.10 | 28.10 | 28.10 | -0.35% | 390,200 |
| Oct 30, 2026 | 29.00 | 29.00 | 28.05 | 28.20 | 28.20 | -3.42% | 815,563 |
| Oct 29, 2026 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | -1.02% | 357,367 |
| Oct 28, 2026 | 28.65 | 29.50 | 28.65 | 29.50 | 29.50 | 3.51% | 909,933 |
| Oct 27, 2026 | 28.55 | 28.75 | 28.10 | 28.50 | 28.50 | 1.06% | 3,882,813 |
| Oct 22, 2026 | 29.10 | 29.10 | 28.20 | 28.20 | 28.20 | -2.25% | 1,000,736 |
| Oct 21, 2026 | 28.80 | 28.95 | 28.65 | 28.85 | 28.85 | 1.23% | 706,198 |
| Oct 20, 2026 | 28.35 | 28.75 | 28.30 | 28.50 | 28.50 | - | 606,639 |
| Oct 19, 2026 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | -1.72% | 871,264 |
| Oct 16, 2026 | 29.20 | 29.45 | 29.00 | 29.00 | 29.00 | 0.35% | 437,871 |
| Oct 15, 2026 | 29.15 | 29.25 | 28.85 | 28.90 | 28.90 | -2.20% | 786,799 |
| Oct 14, 2026 | 29.30 | 29.65 | 29.20 | 29.55 | 29.55 | 1.55% | 866,912 |
| Oct 13, 2026 | 29.60 | 29.70 | 29.05 | 29.10 | 29.10 | -2.18% | 898,503 |
| Oct 12, 2026 | 29.70 | 29.95 | 29.65 | 29.75 | 29.75 | -0.34% | 486,975 |
| Oct 8, 2026 | 30.00 | 30.00 | 29.65 | 29.85 | 29.85 | -0.17% | 448,821 |
| Oct 7, 2026 | 30.20 | 30.30 | 29.80 | 29.90 | 29.90 | -1.64% | 1,126,844 |
| Oct 6, 2026 | 30.70 | 30.80 | 30.30 | 30.40 | 30.40 | -0.98% | 493,230 |
| Oct 5, 2026 | 31.30 | 31.40 | 30.70 | 30.70 | 30.70 | -1.60% | 770,051 |
| Oct 2, 2026 | 30.60 | 31.40 | 30.35 | 31.20 | 31.20 | 1.96% | 963,152 |
| Oct 1, 2026 | 30.25 | 30.90 | 30.25 | 30.60 | 30.60 | 1.16% | 732,384 |
| Sep 30, 2026 | 30.30 | 30.50 | 30.15 | 30.25 | 30.25 | 0.33% | 670,760 |
| Sep 29, 2026 | 30.20 | 30.30 | 29.80 | 30.15 | 30.15 | 0.33% | 385,982 |
| Sep 24, 2026 | 29.80 | 30.10 | 29.50 | 30.05 | 30.05 | 0.84% | 579,483 |
| Sep 23, 2026 | 30.30 | 30.35 | 29.75 | 29.80 | 29.80 | -1.65% | 494,225 |
| Sep 22, 2026 | 30.55 | 30.60 | 30.00 | 30.30 | 30.30 | -0.33% | 640,456 |
| Sep 21, 2026 | 30.05 | 30.40 | 29.70 | 30.40 | 30.40 | 1.84% | 401,670 |
| Sep 18, 2026 | 30.00 | 30.05 | 29.80 | 29.85 | 29.85 | 0.17% | 666,921 |
| Sep 17, 2026 | 29.65 | 29.95 | 29.65 | 29.80 | 29.80 | 0.51% | 302,519 |
| Sep 16, 2026 | 29.20 | 29.65 | 29.20 | 29.65 | 29.65 | 2.07% | 478,881 |
| Sep 15, 2026 | 29.60 | 29.80 | 29.05 | 29.05 | 29.05 | -2.19% | 617,702 |
| Sep 14, 2026 | 29.60 | 29.95 | 29.40 | 29.70 | 29.70 | 0.34% | 357,693 |
| Sep 11, 2026 | 29.70 | 29.85 | 29.60 | 29.60 | 29.60 | -1.33% | 452,194 |
| Sep 10, 2026 | 30.00 | 30.25 | 29.70 | 30.00 | 30.00 | -0.66% | 641,043 |
| Sep 9, 2026 | 30.05 | 30.25 | 30.00 | 30.20 | 30.20 | 0.17% | 613,078 |
| Sep 8, 2026 | 31.05 | 31.05 | 30.05 | 30.15 | 30.15 | -2.58% | 926,953 |
| Sep 7, 2026 | 31.90 | 31.90 | 30.85 | 30.95 | 30.95 | -1.75% | 705,155 |
| Sep 4, 2026 | 31.40 | 31.85 | 31.40 | 31.50 | 31.50 | 1.29% | 536,149 |
| Sep 3, 2026 | 31.95 | 32.05 | 31.00 | 31.10 | 31.10 | -2.05% | 556,145 |
| 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 |