Darfon Electronics Corp(TW:8163)
NT$24.80-0.30 (-1.20%)
TW:8163
Darfon Electronics Corp historical prices
NT$24.80
At close:-0.30 (-1.20%)
Darfon Electronics Corp (8163) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.10 | 25.20 | 24.70 | 24.80 | 24.80 | -1.20% | 637,681 | 0.95 |
| Nov 10, 2026 | 25.40 | 25.70 | 24.75 | 25.10 | 25.10 | +3.08% | 885,232 | 1.32 |
| Nov 09, 2026 | 24.90 | 25.70 | 24.60 | 24.95 | 24.95 | +2.46% | 925,060 | 1.38 |
| Nov 06, 2026 | 24.50 | 24.90 | 23.90 | 24.35 | 24.35 | -6.70% | 1,961,632 | 3.00 |
| Nov 05, 2026 | 27.05 | 27.15 | 26.10 | 26.10 | 26.10 | -3.51% | 1,221,623 | 1.88 |
| Nov 04, 2026 | 27.60 | 27.90 | 26.30 | 27.05 | 27.05 | -0.92% | 1,545,609 | 2.42 |
| Nov 03, 2026 | 27.95 | 28.20 | 27.20 | 27.30 | 27.30 | -2.85% | 975,649 | 1.52 |
| Nov 02, 2026 | 28.25 | 28.55 | 28.10 | 28.10 | 28.10 | -0.35% | 390,200 | 0.58 |
| Oct 30, 2026 | 29.00 | 29.00 | 28.05 | 28.20 | 28.20 | -3.42% | 815,563 | 1.20 |
| Oct 29, 2026 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | -1.02% | 357,367 | 0.52 |
| Oct 28, 2026 | 28.65 | 29.50 | 28.65 | 29.50 | 29.50 | +3.51% | 909,933 | 1.31 |
| Oct 27, 2026 | 28.55 | 28.75 | 28.10 | 28.50 | 28.50 | +1.06% | 3,882,813 | 5.92 |
| Oct 26, 2026 | 28.20 | 29.10 | 28.20 | 28.20 | 28.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.20 | 29.10 | 28.20 | 28.20 | 28.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.10 | 29.10 | 28.20 | 28.20 | 28.20 | -2.25% | 1,000,736 | 1.41 |
| Oct 21, 2026 | 28.80 | 28.95 | 28.65 | 28.85 | 28.85 | +1.23% | 706,198 | 0.99 |
| Oct 20, 2026 | 28.35 | 28.75 | 28.30 | 28.50 | 28.50 | 0.00% | 606,639 | 0.84 |
| Oct 19, 2026 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | -1.72% | 871,264 | 1.21 |
| Oct 16, 2026 | 29.20 | 29.45 | 29.00 | 29.00 | 29.00 | +0.35% | 437,871 | 0.61 |
| Oct 15, 2026 | 29.15 | 29.25 | 28.85 | 28.90 | 28.90 | -2.20% | 786,799 | 1.08 |
| Oct 14, 2026 | 29.30 | 29.65 | 29.20 | 29.55 | 29.55 | +1.55% | 866,912 | 1.17 |
| Oct 13, 2026 | 29.60 | 29.70 | 29.05 | 29.10 | 29.10 | -2.18% | 898,503 | 1.22 |
| Oct 12, 2026 | 29.70 | 29.95 | 29.65 | 29.75 | 29.75 | -0.34% | 486,975 | 0.65 |
| Oct 09, 2026 | 29.85 | 30.00 | 29.65 | 29.85 | 29.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.00 | 30.00 | 29.65 | 29.85 | 29.85 | -0.17% | 448,821 | 0.56 |
| Oct 07, 2026 | 30.20 | 30.30 | 29.80 | 29.90 | 29.90 | -1.64% | 1,126,844 | 1.43 |
| Oct 06, 2026 | 30.70 | 30.80 | 30.30 | 30.40 | 30.40 | -0.98% | 493,230 | 0.61 |
| Oct 05, 2026 | 31.30 | 31.40 | 30.70 | 30.70 | 30.70 | -1.60% | 770,051 | 0.94 |
| Oct 02, 2026 | 30.60 | 31.40 | 30.35 | 31.20 | 31.20 | +1.96% | 963,152 | 1.07 |
| Oct 01, 2026 | 30.25 | 30.90 | 30.25 | 30.60 | 30.60 | +1.16% | 732,384 | 0.78 |
| Sep 30, 2026 | 30.30 | 30.50 | 30.15 | 30.25 | 30.25 | +0.33% | 670,760 | 0.71 |
| Sep 29, 2026 | 30.20 | 30.30 | 29.80 | 30.15 | 30.15 | +0.33% | 385,982 | 0.40 |
| Sep 28, 2026 | 30.05 | 30.10 | 29.50 | 30.05 | 30.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.05 | 30.10 | 29.50 | 30.05 | 30.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.80 | 30.10 | 29.50 | 30.05 | 30.05 | +0.84% | 579,483 | 0.54 |
| Sep 23, 2026 | 30.30 | 30.35 | 29.75 | 29.80 | 29.80 | -1.65% | 494,225 | 0.45 |
| Sep 22, 2026 | 30.55 | 30.60 | 30.00 | 30.30 | 30.30 | -0.33% | 640,456 | 0.57 |
| Sep 21, 2026 | 30.05 | 30.40 | 29.70 | 30.40 | 30.40 | +1.84% | 401,670 | 0.35 |
| Sep 18, 2026 | 30.00 | 30.05 | 29.80 | 29.85 | 29.85 | +0.17% | 666,921 | 0.55 |
| Sep 17, 2026 | 29.65 | 29.95 | 29.65 | 29.80 | 29.80 | +0.51% | 302,519 | 0.23 |
| Sep 16, 2026 | 29.20 | 29.65 | 29.20 | 29.65 | 29.65 | +2.07% | 478,881 | 0.37 |
| Sep 15, 2026 | 29.60 | 29.80 | 29.05 | 29.05 | 29.05 | -2.19% | 617,702 | 0.44 |
| Sep 14, 2026 | 29.60 | 29.95 | 29.40 | 29.70 | 29.70 | +0.34% | 357,693 | 0.25 |
| Sep 11, 2026 | 29.70 | 29.85 | 29.60 | 29.60 | 29.60 | -1.33% | 452,194 | 0.30 |
| Sep 10, 2026 | 30.00 | 30.25 | 29.70 | 30.00 | 30.00 | -0.66% | 641,043 | 0.39 |
| Sep 09, 2026 | 30.05 | 30.25 | 30.00 | 30.20 | 30.20 | +0.17% | 613,078 | 0.35 |
| Sep 08, 2026 | 31.05 | 31.05 | 30.05 | 30.15 | 30.15 | -2.58% | 926,953 | 0.51 |
| Sep 07, 2026 | 31.90 | 31.90 | 30.85 | 30.95 | 30.95 | -1.75% | 705,155 | 0.34 |
| Sep 04, 2026 | 31.40 | 31.85 | 31.40 | 31.50 | 31.50 | +1.29% | 536,149 | 0.25 |
| Sep 03, 2026 | 31.95 | 32.05 | 31.00 | 31.10 | 31.10 | -2.05% | 556,145 | 0.25 |
