Darfon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	36.60	39.55	36.35	39.00	38.55	-3.35%	3,503,701
Jun 5, 2026	40.60	41.05	38.95	40.35	39.89	-0.37%	3,497,179
Jun 4, 2026	40.80	41.80	40.00	40.50	40.04	-1.58%	3,132,395
Jun 3, 2026	41.60	41.85	40.35	41.15	40.68	-1.08%	3,905,369
Jun 2, 2026	41.80	43.50	40.10	41.60	41.12	-0.48%	6,575,150
Jun 1, 2026	39.30	42.90	39.00	41.80	41.32	6.36%	8,252,234
May 29, 2026	37.10	40.00	37.10	39.30	38.85	6.94%	10,405,990
May 28, 2026	36.00	38.50	36.00	36.75	36.33	2.08%	8,111,438
May 27, 2026	37.10	37.10	35.45	36.00	35.59	-2.04%	3,551,927
May 26, 2026	36.55	38.00	36.10	36.75	36.33	3.38%	6,096,700
May 25, 2026	35.70	36.50	34.85	35.55	35.14	-0.28%	5,120,113
May 22, 2026	36.25	36.95	35.50	35.65	35.24	0.28%	9,408,494
May 21, 2026	33.85	36.30	33.85	35.55	35.14	7.73%	12,232,440
May 20, 2026	33.00	34.85	32.80	33.00	32.62	0.46%	6,584,051
May 19, 2026	33.10	33.90	32.35	32.85	32.47	-1.50%	3,302,603
May 18, 2026	34.20	34.60	33.25	33.35	32.97	-1.48%	10,339,270
May 15, 2026	32.35	35.00	31.80	33.85	33.46	4.80%	12,865,130
May 14, 2026	29.70	32.30	29.70	32.30	31.93	9.86%	6,437,549
May 13, 2026	29.50	29.95	29.30	29.40	29.06	-0.68%	1,030,500
May 12, 2026	30.20	30.20	29.20	29.60	29.26	-1.99%	1,612,162
May 11, 2026	29.75	30.25	29.15	30.20	29.85	1.51%	2,268,295
May 8, 2026	29.00	31.30	28.85	29.75	29.41	4.39%	5,398,910
May 7, 2026	28.70	28.80	28.15	28.50	28.17	0.71%	1,258,567
May 6, 2026	27.80	28.40	27.55	28.30	27.98	3.28%	1,634,146
May 5, 2026	26.90	27.40	26.85	27.40	27.09	2.24%	1,214,323
May 4, 2026	26.70	27.15	26.70	26.80	26.49	0.56%	761,625
Apr 30, 2026	26.80	27.05	26.60	26.65	26.35	-0.37%	862,704
Apr 29, 2026	27.05	27.10	26.70	26.75	26.44	-0.74%	706,230
Apr 28, 2026	27.00	27.05	26.75	26.95	26.64	-	754,467
Apr 27, 2026	27.10	27.10	26.65	26.95	26.64	-0.92%	781,623
Apr 24, 2026	27.90	28.10	27.10	27.20	26.89	-1.98%	919,371
Apr 23, 2026	29.00	29.10	27.45	27.75	27.43	-3.14%	1,213,638
Apr 22, 2026	28.60	28.70	28.35	28.65	28.32	0.17%	659,019
Apr 21, 2026	28.55	28.60	28.20	28.60	28.27	0.35%	659,275
Apr 20, 2026	28.20	28.50	28.20	28.50	28.17	1.24%	634,063
Apr 17, 2026	28.40	28.55	28.10	28.15	27.83	-0.53%	1,096,885
Apr 16, 2026	27.85	28.70	27.85	28.30	27.98	1.98%	1,917,714
Apr 15, 2026	27.80	28.00	27.70	27.75	27.43	0.18%	824,613
Apr 14, 2026	27.80	27.90	27.55	27.70	27.38	-0.18%	653,699
Apr 13, 2026	27.40	27.80	27.00	27.75	27.43	1.83%	934,951
Apr 10, 2026	27.55	27.65	27.15	27.25	26.94	-0.73%	825,399
Apr 9, 2026	27.55	27.75	27.10	27.45	27.14	1.48%	1,091,481