Darfon Electronics Corp 8163
TWSE · Taiwan · Electronic Technology
TWD 31.20+0.60 (+1.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.20 | +1.96% | TWD 30.60 | TWD 31.40 | TWD 30.35 | 962.15K |
| 2026-10-01 | TWD 30.60 | +1.16% | TWD 30.25 | TWD 30.90 | TWD 30.25 | 724.00K |
| 2026-09-30 | TWD 30.25 | +0.33% | TWD 30.30 | TWD 30.50 | TWD 30.15 | 665.31K |
| 2026-09-29 | TWD 30.15 | +0.33% | TWD 30.20 | TWD 30.30 | TWD 29.80 | 382.16K |
| 2026-09-24 | TWD 30.05 | +0.84% | TWD 29.80 | TWD 30.10 | TWD 29.50 | 575.00K |
| 2026-09-23 | TWD 29.80 | -1.65% | TWD 30.30 | TWD 30.35 | TWD 29.75 | 485.27K |
| 2026-09-22 | TWD 30.30 | -0.33% | TWD 30.55 | TWD 30.60 | TWD 30.00 | 631.22K |
| 2026-09-21 | TWD 30.40 | +1.84% | TWD 30.05 | TWD 30.40 | TWD 29.70 | 396.23K |
| 2026-09-18 | TWD 29.85 | +0.17% | TWD 30.00 | TWD 30.05 | TWD 29.80 | 663.27K |
| 2026-09-17 | TWD 29.80 | +0.51% | TWD 29.65 | TWD 29.95 | TWD 29.65 | 298.20K |
| 2026-09-16 | TWD 29.65 | +2.07% | TWD 29.20 | TWD 29.65 | TWD 29.20 | 474.00K |
| 2026-09-15 | TWD 29.05 | -2.19% | TWD 29.60 | TWD 29.80 | TWD 29.05 | 603.01K |
| 2026-09-14 | TWD 29.70 | +0.34% | TWD 29.60 | TWD 29.95 | TWD 29.40 | 354.00K |
| 2026-09-11 | TWD 29.60 | -1.33% | TWD 29.70 | TWD 29.85 | TWD 29.60 | 442.00K |
| 2026-09-10 | TWD 30.00 | -0.66% | TWD 30.00 | TWD 30.25 | TWD 29.70 | 632.05K |
| 2026-09-09 | TWD 30.20 | +0.17% | TWD 30.05 | TWD 30.25 | TWD 30.00 | 603.00K |
| 2026-09-08 | TWD 30.15 | -2.58% | TWD 31.05 | TWD 31.05 | TWD 30.05 | 909.04K |
| 2026-09-07 | TWD 30.95 | -1.75% | TWD 31.90 | TWD 31.90 | TWD 30.85 | 693.48K |
| 2026-09-04 | TWD 31.50 | +1.29% | TWD 31.40 | TWD 31.85 | TWD 31.40 | 529.25K |
| 2026-09-03 | TWD 31.10 | -2.05% | TWD 31.95 | TWD 32.05 | TWD 31.00 | 543.22K |
| 2026-09-02 | TWD 31.75 | +1.76% | TWD 31.20 | TWD 31.80 | TWD 30.95 | 557.25K |
| 2026-09-01 | TWD 31.20 | +0.32% | TWD 30.90 | TWD 31.80 | TWD 30.90 | 511.13K |
| 2026-08-31 | TWD 31.10 | -2.35% | TWD 31.70 | TWD 31.70 | TWD 31.00 | 466.10K |
| 2026-08-28 | TWD 31.85 | +0.95% | TWD 31.80 | TWD 33.15 | TWD 31.60 | 904.00K |
| 2026-08-27 | TWD 31.55 | +0.80% | TWD 31.80 | TWD 31.80 | TWD 31.35 | 496.48K |
| 2026-08-26 | TWD 31.30 | +1.13% | TWD 31.20 | TWD 31.55 | TWD 31.00 | 433.28K |
| 2026-08-25 | TWD 30.95 | +0.49% | TWD 30.65 | TWD 30.95 | TWD 30.20 | 501.75K |
| 2026-08-24 | TWD 30.80 | -0.65% | TWD 31.00 | TWD 31.35 | TWD 30.80 | 263.02K |
| 2026-08-21 | TWD 31.00 | -0.48% | TWD 31.25 | TWD 31.25 | TWD 30.85 | 318.07K |
| 2026-08-20 | TWD 31.15 | +0.16% | TWD 31.25 | TWD 31.55 | TWD 31.00 | 555.58K |
| 2026-08-19 | TWD 31.10 | +0.16% | TWD 30.50 | TWD 31.35 | TWD 30.50 | 450.22K |
| 2026-08-18 | TWD 31.05 | -2.05% | TWD 31.70 | TWD 31.70 | TWD 31.05 | 571.09K |
| 2026-08-17 | TWD 31.70 | -0.78% | TWD 31.85 | TWD 31.95 | TWD 31.50 | 432.00K |
| 2026-08-14 | TWD 31.95 | -0.62% | TWD 32.30 | TWD 32.30 | TWD 31.70 | 517.33K |
| 2026-08-13 | TWD 32.15 | +0.78% | TWD 32.10 | TWD 33.05 | TWD 32.10 | 1.03M |
| 2026-08-12 | TWD 31.90 | 0.00% | TWD 32.00 | TWD 32.40 | TWD 31.80 | 931.18K |
| 2026-08-11 | TWD 31.90 | +0.79% | TWD 31.50 | TWD 32.25 | TWD 31.25 | 865.10K |
| 2026-08-10 | TWD 31.65 | +1.61% | TWD 31.35 | TWD 31.75 | TWD 31.25 | 851.26K |
| 2026-08-07 | TWD 31.15 | +0.97% | TWD 31.25 | TWD 31.65 | TWD 30.90 | 981.41K |
| 2026-08-06 | TWD 30.85 | -0.64% | TWD 30.85 | TWD 31.15 | TWD 30.25 | 1.15M |
| 2026-08-05 | TWD 31.05 | -3.27% | TWD 32.40 | TWD 32.50 | TWD 30.75 | 2.32M |
| 2026-08-04 | TWD 32.10 | +4.22% | TWD 30.30 | TWD 32.75 | TWD 30.30 | 1.27M |
| 2026-08-03 | TWD 30.80 | +0.65% | TWD 30.05 | TWD 30.95 | TWD 29.60 | 1.08M |
| 2026-07-31 | TWD 30.60 | +6.99% | TWD 30.00 | TWD 30.80 | TWD 29.85 | 1.19M |
| 2026-07-30 | TWD 28.60 | -1.21% | TWD 28.90 | TWD 29.40 | TWD 28.30 | 1.28M |
| 2026-07-29 | TWD 28.95 | -3.50% | TWD 30.00 | TWD 30.15 | TWD 27.90 | 2.18M |
| 2026-07-28 | TWD 30.00 | -4.31% | TWD 30.80 | TWD 30.80 | TWD 29.85 | 1.23M |
| 2026-07-27 | TWD 31.35 | -1.72% | TWD 32.30 | TWD 32.30 | TWD 30.80 | 973.05K |
| 2026-07-24 | TWD 31.90 | -2.74% | TWD 32.45 | TWD 32.45 | TWD 31.50 | 942.07K |
| 2026-07-23 | TWD 32.80 | -0.15% | TWD 33.20 | TWD 33.25 | TWD 32.15 | 860.06K |
| 2026-07-22 | TWD 32.85 | +0.46% | TWD 33.05 | TWD 33.80 | TWD 32.85 | 760.14K |
| 2026-07-21 | TWD 32.70 | +0.62% | TWD 32.65 | TWD 33.20 | TWD 32.55 | 782.31K |
| 2026-07-20 | TWD 32.50 | -0.91% | TWD 33.30 | TWD 33.30 | TWD 31.25 | 1.23M |
| 2026-07-17 | TWD 32.80 | -7.21% | TWD 34.35 | TWD 34.60 | TWD 32.65 | 1.50M |
| 2026-07-16 | TWD 35.35 | -1.39% | TWD 35.90 | TWD 36.40 | TWD 35.20 | 648.51K |
| 2026-07-15 | TWD 35.85 | +3.61% | TWD 34.90 | TWD 36.00 | TWD 34.75 | 1.51M |
| 2026-07-14 | TWD 34.60 | -4.16% | TWD 36.30 | TWD 36.30 | TWD 33.60 | 1.96M |
| 2026-07-13 | TWD 36.10 | -2.83% | TWD 37.35 | TWD 37.60 | TWD 35.70 | 1.69M |
| 2026-07-10 | TWD 37.15 | 0.00% | TWD 37.15 | TWD 37.15 | TWD 37.15 | 0 |
| 2026-07-09 | TWD 37.15 | -2.75% | TWD 38.15 | TWD 38.50 | TWD 37.10 | 1.38M |
| 2026-07-08 | TWD 38.20 | -0.65% | TWD 38.45 | TWD 38.80 | TWD 37.70 | 1.63M |
| 2026-07-07 | TWD 38.45 | -9.95% | TWD 42.40 | TWD 42.40 | TWD 38.45 | 6.21M |
| 2026-07-06 | TWD 42.70 | +4.15% | TWD 40.65 | TWD 43.25 | TWD 40.65 | 3.01M |
| 2026-07-03 | TWD 41.00 | -2.38% | TWD 41.30 | TWD 41.65 | TWD 40.65 | 1.08M |
| 2026-07-02 | TWD 42.00 | +1.69% | TWD 41.05 | TWD 42.00 | TWD 40.15 | 1.15M |
| 2026-07-01 | TWD 41.30 | -0.96% | TWD 42.80 | TWD 44.00 | TWD 41.00 | 2.90M |
| 2026-06-30 | TWD 41.70 | +5.84% | TWD 40.20 | TWD 42.30 | TWD 39.60 | 2.10M |
| 2026-06-29 | TWD 39.40 | -3.43% | TWD 41.00 | TWD 41.00 | TWD 39.25 | 2.35M |
| 2026-06-26 | TWD 40.80 | -6.64% | TWD 42.90 | TWD 43.20 | TWD 40.50 | 2.94M |
| 2026-06-25 | TWD 43.70 | +1.63% | TWD 43.35 | TWD 43.95 | TWD 42.20 | 2.25M |
| 2026-06-24 | TWD 43.00 | +1.18% | TWD 41.95 | TWD 43.35 | TWD 41.65 | 1.97M |
| 2026-06-23 | TWD 42.50 | -6.18% | TWD 45.40 | TWD 45.40 | TWD 42.35 | 3.84M |
| 2026-06-22 | TWD 45.30 | +0.78% | TWD 46.50 | TWD 47.80 | TWD 44.75 | 6.35M |
| 2026-06-18 | TWD 44.95 | +1.12% | TWD 44.65 | TWD 47.80 | TWD 44.65 | 7.65M |
| 2026-06-17 | TWD 44.45 | +1.95% | TWD 43.30 | TWD 44.50 | TWD 42.45 | 2.89M |
| 2026-06-16 | TWD 43.60 | -3.11% | TWD 45.40 | TWD 45.45 | TWD 43.60 | 4.84M |
| 2026-06-15 | TWD 45.00 | +5.02% | TWD 44.00 | TWD 46.00 | TWD 44.00 | 9.01M |
| 2026-06-12 | TWD 42.85 | -0.35% | TWD 44.80 | TWD 45.75 | TWD 42.85 | 5.35M |
| 2026-06-11 | TWD 43.00 | +2.26% | TWD 41.15 | TWD 43.50 | TWD 40.80 | 6.22M |
| 2026-06-10 | TWD 42.05 | -1.98% | TWD 42.95 | TWD 46.85 | TWD 42.00 | 16.49M |
| 2026-06-09 | TWD 42.90 | +10.00% | TWD 39.50 | TWD 42.90 | TWD 39.15 | 7.25M |
| 2026-06-08 | TWD 39.00 | -3.35% | TWD 36.60 | TWD 39.55 | TWD 36.35 | 3.46M |
| 2026-06-05 | TWD 40.35 | -0.37% | TWD 40.60 | TWD 41.05 | TWD 38.95 | 3.47M |
| 2026-06-04 | TWD 40.50 | -1.58% | TWD 40.80 | TWD 41.80 | TWD 40.00 | 3.11M |
| 2026-06-03 | TWD 41.15 | -1.08% | TWD 41.60 | TWD 41.85 | TWD 40.35 | 3.87M |
| 2026-06-02 | TWD 41.60 | -0.48% | TWD 41.80 | TWD 43.50 | TWD 40.10 | 6.53M |
| 2026-06-01 | TWD 41.80 | +6.36% | TWD 39.30 | TWD 42.90 | TWD 39.00 | 8.18M |
| 2026-05-29 | TWD 39.30 | +6.94% | TWD 37.10 | TWD 40.00 | TWD 37.10 | 10.33M |
| 2026-05-28 | TWD 36.75 | +2.08% | TWD 36.00 | TWD 38.50 | TWD 36.00 | 8.06M |
| 2026-05-27 | TWD 36.00 | -2.04% | TWD 37.10 | TWD 37.10 | TWD 35.45 | 3.51M |