Darfon Electronics Corp. (TPE:8163)
Taiwan
· Delayed Price · Currency is TWD 28.25
+0.45 (1.62%)
Mar 10, 2026, 9:30 AM CST
Darfon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.35 | 28.35 | 27.50 | 27.80 | 27.80 | -4.79% | 1,129,120 |
| Mar 6, 2026 | 29.05 | 29.45 | 28.95 | 29.20 | 29.20 | 0.17% | 576,565 |
| Mar 5, 2026 | 29.25 | 29.55 | 29.10 | 29.15 | 29.15 | 0.87% | 607,307 |
| Mar 4, 2026 | 29.70 | 29.80 | 28.70 | 28.90 | 28.90 | -3.67% | 1,535,430 |
| Mar 3, 2026 | 30.35 | 30.60 | 29.95 | 30.00 | 30.00 | -1.80% | 1,192,822 |
| Mar 2, 2026 | 30.65 | 30.85 | 30.35 | 30.55 | 30.55 | -2.08% | 772,356 |
| Feb 26, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 0.81% | 600,058 |
| Feb 25, 2026 | 30.90 | 31.35 | 30.90 | 30.95 | 30.95 | 0.32% | 559,980 |
| Feb 24, 2026 | 31.25 | 31.65 | 30.75 | 30.85 | 30.85 | -0.96% | 793,416 |
| Feb 23, 2026 | 30.15 | 31.35 | 30.15 | 31.15 | 31.15 | 3.49% | 1,054,128 |
| Feb 11, 2026 | 30.70 | 30.70 | 30.05 | 30.10 | 30.10 | -1.31% | 1,225,440 |
| Feb 10, 2026 | 30.60 | 30.65 | 30.30 | 30.50 | 30.50 | -0.49% | 498,673 |
| Feb 9, 2026 | 31.25 | 31.25 | 30.60 | 30.65 | 30.65 | -0.49% | 393,501 |
| Feb 6, 2026 | 31.55 | 31.55 | 30.50 | 30.80 | 30.80 | -3.14% | 549,149 |
| Feb 5, 2026 | 31.50 | 32.35 | 31.45 | 31.80 | 31.80 | 0.95% | 827,273 |
| Feb 4, 2026 | 30.90 | 31.65 | 30.85 | 31.50 | 31.50 | 2.11% | 537,233 |
| Feb 3, 2026 | 30.75 | 31.15 | 30.55 | 30.85 | 30.85 | 0.82% | 466,388 |
| Feb 2, 2026 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | -1.61% | 575,230 |
| Jan 30, 2026 | 31.45 | 31.55 | 30.90 | 31.10 | 31.10 | -1.58% | 738,621 |
| Jan 29, 2026 | 32.20 | 32.20 | 31.00 | 31.60 | 31.60 | -1.40% | 633,701 |
| Jan 28, 2026 | 31.95 | 32.15 | 31.75 | 32.05 | 32.05 | 0.16% | 491,726 |
| Jan 27, 2026 | 32.60 | 32.85 | 31.95 | 32.00 | 32.00 | -2.29% | 850,389 |
| Jan 26, 2026 | 32.90 | 33.15 | 32.70 | 32.75 | 32.75 | -0.46% | 917,214 |
| Jan 23, 2026 | 33.10 | 33.30 | 32.50 | 32.90 | 32.90 | 0.46% | 1,081,819 |
| Jan 22, 2026 | 32.25 | 33.00 | 32.25 | 32.75 | 32.75 | 2.50% | 1,425,215 |
| Jan 21, 2026 | 32.00 | 32.25 | 31.70 | 31.95 | 31.95 | -1.08% | 932,049 |
| Jan 20, 2026 | 32.30 | 32.55 | 32.00 | 32.30 | 32.30 | 0.16% | 799,100 |
| Jan 19, 2026 | 31.95 | 33.00 | 31.60 | 32.25 | 32.25 | 1.57% | 1,456,230 |
| Jan 16, 2026 | 32.05 | 32.15 | 31.55 | 31.75 | 31.75 | -0.78% | 968,412 |
| Jan 15, 2026 | 32.35 | 32.35 | 31.55 | 32.00 | 32.00 | -1.99% | 1,543,526 |
| Jan 14, 2026 | 31.00 | 33.70 | 30.80 | 32.65 | 32.65 | 6.18% | 5,271,805 |
| Jan 13, 2026 | 30.65 | 30.90 | 30.45 | 30.75 | 30.75 | 0.99% | 835,115 |
| Jan 12, 2026 | 30.15 | 30.55 | 30.15 | 30.45 | 30.45 | 1.33% | 468,770 |
| Jan 9, 2026 | 30.60 | 30.60 | 30.00 | 30.05 | 30.05 | -0.83% | 497,200 |
| Jan 8, 2026 | 30.95 | 30.95 | 30.30 | 30.30 | 30.30 | -1.30% | 597,599 |
| Jan 7, 2026 | 30.20 | 30.75 | 30.20 | 30.70 | 30.70 | 3.19% | 995,355 |
| Jan 6, 2026 | 29.45 | 29.75 | 29.45 | 29.75 | 29.75 | 1.02% | 520,343 |
| Jan 5, 2026 | 29.95 | 30.10 | 29.25 | 29.45 | 29.45 | -1.51% | 1,256,585 |
| Jan 2, 2026 | 30.00 | 30.15 | 29.90 | 29.90 | 29.90 | -0.17% | 728,882 |
| Dec 31, 2025 | 30.45 | 30.45 | 29.95 | 29.95 | 29.95 | -0.99% | 796,863 |
| Dec 30, 2025 | 30.55 | 30.55 | 29.95 | 30.25 | 30.25 | -0.98% | 1,344,644 |
| Dec 29, 2025 | 30.60 | 31.00 | 30.50 | 30.55 | 30.55 | 0.16% | 482,451 |
| Dec 26, 2025 | 30.60 | 30.85 | 30.45 | 30.50 | 30.50 | -0.33% | 550,796 |
| Dec 24, 2025 | 31.00 | 31.15 | 30.55 | 30.60 | 30.60 | -0.81% | 598,433 |
| Dec 23, 2025 | 31.35 | 31.35 | 30.80 | 30.85 | 30.85 | -1.59% | 658,885 |
| Dec 22, 2025 | 31.35 | 31.65 | 31.15 | 31.35 | 31.35 | 0.16% | 638,373 |
| Dec 19, 2025 | 33.20 | 33.65 | 31.05 | 31.30 | 31.30 | 2.29% | 5,896,128 |
| Dec 18, 2025 | 30.35 | 30.75 | 30.35 | 30.60 | 30.60 | 0.82% | 246,941 |
| Dec 17, 2025 | 30.30 | 30.85 | 30.30 | 30.35 | 30.35 | 0.33% | 471,114 |
| Dec 16, 2025 | 30.40 | 30.70 | 30.20 | 30.25 | 30.25 | -0.98% | 530,417 |
| Dec 15, 2025 | 30.55 | 30.95 | 30.20 | 30.55 | 30.55 | - | 314,262 |
| Dec 12, 2025 | 30.75 | 31.00 | 30.50 | 30.55 | 30.55 | -0.33% | 495,419 |
| Dec 11, 2025 | 30.45 | 30.80 | 30.40 | 30.65 | 30.65 | 0.82% | 468,848 |
| Dec 10, 2025 | 30.45 | 30.70 | 30.40 | 30.40 | 30.40 | -0.49% | 340,291 |
| Dec 9, 2025 | 30.70 | 30.75 | 30.50 | 30.55 | 30.55 | -0.49% | 333,156 |
| Dec 8, 2025 | 30.75 | 30.90 | 30.55 | 30.70 | 30.70 | -0.16% | 382,839 |
| Dec 5, 2025 | 31.50 | 31.50 | 30.60 | 30.75 | 30.75 | -2.84% | 1,043,379 |
| Dec 4, 2025 | 31.75 | 31.90 | 31.65 | 31.65 | 31.65 | -0.31% | 274,265 |
| Dec 3, 2025 | 31.60 | 31.75 | 31.35 | 31.75 | 31.75 | 1.11% | 335,135 |
| Dec 2, 2025 | 31.50 | 31.70 | 31.40 | 31.40 | 31.40 | 0.48% | 361,766 |
| Dec 1, 2025 | 31.60 | 31.60 | 31.25 | 31.25 | 31.25 | -0.95% | 262,057 |
| Nov 28, 2025 | 31.75 | 31.75 | 31.40 | 31.55 | 31.55 | - | 423,132 |
| Nov 27, 2025 | 31.10 | 31.55 | 31.05 | 31.55 | 31.55 | 1.45% | 282,205 |
| Nov 26, 2025 | 30.90 | 31.30 | 30.85 | 31.10 | 31.10 | 1.47% | 498,425 |
| Nov 25, 2025 | 30.60 | 30.85 | 30.45 | 30.65 | 30.65 | 0.66% | 582,764 |
| Nov 24, 2025 | 30.75 | 30.75 | 30.00 | 30.45 | 30.45 | 0.50% | 1,169,370 |
| Nov 21, 2025 | 30.60 | 30.95 | 30.20 | 30.30 | 30.30 | -1.62% | 927,689 |
| Nov 20, 2025 | 30.70 | 31.00 | 30.60 | 30.80 | 30.80 | 1.65% | 677,226 |
| Nov 19, 2025 | 31.15 | 31.30 | 30.20 | 30.30 | 30.30 | -2.26% | 1,170,804 |
| Nov 18, 2025 | 31.50 | 31.50 | 30.75 | 31.00 | 31.00 | -1.90% | 1,752,313 |
| Nov 17, 2025 | 32.65 | 32.70 | 31.60 | 31.60 | 31.60 | -2.92% | 1,745,963 |
| Nov 14, 2025 | 32.60 | 33.05 | 32.45 | 32.55 | 32.55 | -1.51% | 1,545,787 |
| Nov 13, 2025 | 33.65 | 34.10 | 33.00 | 33.05 | 33.05 | -1.64% | 2,104,719 |
| Nov 12, 2025 | 34.20 | 34.50 | 33.60 | 33.60 | 33.60 | -0.74% | 2,144,067 |
| Nov 11, 2025 | 35.35 | 35.35 | 33.70 | 33.85 | 33.85 | -5.31% | 4,143,548 |
| Nov 10, 2025 | 38.60 | 38.60 | 35.70 | 35.75 | 35.75 | -9.84% | 6,433,539 |
| Nov 7, 2025 | 38.05 | 39.85 | 38.05 | 39.65 | 39.65 | 3.12% | 3,404,349 |
| Nov 6, 2025 | 37.85 | 38.45 | 37.60 | 38.45 | 38.45 | 2.26% | 1,687,141 |
| Nov 5, 2025 | 36.40 | 37.60 | 35.95 | 37.60 | 37.60 | 2.59% | 905,559 |
| Nov 4, 2025 | 36.85 | 37.20 | 36.60 | 36.65 | 36.65 | -0.54% | 691,325 |
| Nov 3, 2025 | 36.00 | 37.10 | 36.00 | 36.85 | 36.85 | 2.36% | 762,693 |
| Oct 31, 2025 | 36.30 | 36.35 | 35.90 | 36.00 | 36.00 | -0.69% | 741,019 |
| Oct 30, 2025 | 36.95 | 37.10 | 36.15 | 36.25 | 36.25 | -1.89% | 724,273 |
| Oct 29, 2025 | 37.65 | 37.80 | 36.90 | 36.95 | 36.95 | -1.86% | 844,967 |
| Oct 28, 2025 | 38.20 | 38.20 | 37.40 | 37.65 | 37.65 | -1.31% | 743,560 |
| Oct 27, 2025 | 38.30 | 38.50 | 37.85 | 38.15 | 38.15 | 0.39% | 969,936 |
| Oct 23, 2025 | 38.00 | 38.90 | 38.00 | 38.00 | 38.00 | -0.78% | 1,318,534 |
| Oct 22, 2025 | 38.40 | 38.55 | 37.95 | 38.30 | 38.30 | -0.78% | 1,565,648 |
| Oct 21, 2025 | 37.80 | 39.30 | 37.70 | 38.60 | 38.60 | 2.52% | 4,683,361 |
| Oct 20, 2025 | 37.00 | 37.75 | 37.00 | 37.65 | 37.65 | 2.45% | 1,000,016 |
| Oct 17, 2025 | 37.20 | 37.80 | 36.65 | 36.75 | 36.75 | -1.21% | 720,826 |
| Oct 16, 2025 | 35.35 | 37.20 | 35.35 | 37.20 | 37.20 | 6.59% | 1,530,541 |
| Oct 15, 2025 | 36.10 | 36.35 | 34.90 | 34.90 | 34.90 | -3.19% | 1,855,250 |
| Oct 14, 2025 | 36.15 | 37.00 | 35.90 | 36.05 | 36.05 | -0.55% | 812,747 |
| Oct 13, 2025 | 36.80 | 36.80 | 35.75 | 36.25 | 36.25 | -2.82% | 961,696 |
| Oct 9, 2025 | 37.40 | 37.75 | 37.30 | 37.30 | 37.30 | - | 670,796 |
| Oct 8, 2025 | 37.05 | 38.05 | 37.00 | 37.30 | 37.30 | 1.77% | 1,936,870 |
| Oct 7, 2025 | 36.05 | 36.75 | 36.05 | 36.65 | 36.65 | 1.66% | 393,067 |
| Oct 3, 2025 | 36.50 | 36.50 | 35.95 | 36.05 | 36.05 | -0.96% | 419,606 |
| Oct 2, 2025 | 36.45 | 36.65 | 36.30 | 36.40 | 36.40 | -0.14% | 345,938 |