Darfon Electronics Corp. (TPE:8163)
Taiwan
· Delayed Price · Currency is TWD 26.75
-0.20 (-0.74%)
Apr 29, 2026, 1:30 PM CST
Darfon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 635,484 |
| 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 |
| Mar 17, 2026 | 28.45 | 29.20 | 28.45 | 29.05 | 29.05 | 2.29% | 931,356 |
| Mar 16, 2026 | 28.40 | 28.80 | 28.20 | 28.40 | 28.40 | - | 595,001 |
| Mar 13, 2026 | 28.35 | 28.55 | 28.20 | 28.40 | 28.40 | -0.35% | 577,172 |
| Mar 12, 2026 | 28.35 | 29.15 | 28.35 | 28.50 | 28.50 | -0.52% | 654,845 |
| Mar 11, 2026 | 28.10 | 28.95 | 28.10 | 28.65 | 28.65 | 2.32% | 641,429 |
| Mar 10, 2026 | 28.50 | 28.65 | 27.85 | 28.00 | 28.00 | 0.72% | 614,120 |
| 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% | 577,441 |
| 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% | 467,558 |
| 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% | 852,441 |
| 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% | 247,940 |
| 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 |