Darfon Electronics Corp. - 8163.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.75	31.65	31.65	31.9	31.65	274,265
December 03, 2025	31.6	31.75	31.75	31.75	31.35	335,135
December 02, 2025	31.5	31.4	31.4	31.7	31.4	360,764
December 01, 2025	31.6	31.25	31.25	31.6	31.25	262,057
November 28, 2025	31.75	31.55	31.55	31.75	31.4	423,132
November 27, 2025	31.1	31.55	31.55	31.55	31.05	282,205
November 26, 2025	30.9	31.1	31.1	31.3	30.85	498,425
November 25, 2025	30.6	30.65	30.65	30.85	30.45	582,764
November 24, 2025	30.75	30.45	30.45	30.75	30	1.11M
November 21, 2025	30.6	30.3	30.3	30.95	30.2	927,689
November 20, 2025	30.7	30.8	30.8	31	30.6	677,226
November 19, 2025	31.15	30.3	30.3	31.3	30.2	1.17M
November 18, 2025	31.5	31	31	31.5	30.75	1.75M
November 17, 2025	32.65	31.6	31.6	32.7	31.6	1.75M
November 14, 2025	32.6	32.55	32.55	33.05	32.45	1.55M
November 13, 2025	33.65	33.05	33.05	34.1	33	2.1M
November 12, 2025	34.2	33.6	33.6	34.5	33.6	2.14M
November 11, 2025	35.35	33.85	33.85	35.35	33.7	4.14M
November 10, 2025	38.6	35.75	35.75	38.6	35.7	6.43M
November 07, 2025	38.05	39.65	39.65	39.85	38.05	3.4M
November 06, 2025	37.85	38.45	38.45	38.45	37.6	1.69M
November 05, 2025	36.4	37.6	37.6	37.6	35.95	905,559
November 04, 2025	36.85	36.65	36.65	37.2	36.6	691,325
November 03, 2025	36	36.85	36.85	37.1	36	762,693
October 31, 2025	36.3	36	36	36.35	35.9	741,019
October 30, 2025	36.95	36.25	36.25	37.1	36.15	724,273
October 29, 2025	37.65	36.95	36.95	37.8	36.9	844,967
October 28, 2025	38.2	37.65	37.65	38.2	37.4	743,560
October 27, 2025	38.3	38.15	38.15	38.5	37.85	969,936
October 23, 2025	38	38	38	38.9	38	1.32M
October 22, 2025	38.4	38.3	38.3	38.55	37.95	1.57M
October 21, 2025	37.8	38.6	38.6	39.3	37.7	4.68M
October 20, 2025	37	37.65	37.65	37.75	37	1M
October 17, 2025	37.2	36.75	36.75	37.8	36.65	720,826
October 16, 2025	35.35	37.2	37.2	37.2	35.35	1.53M
October 15, 2025	36.1	34.9	34.9	36.35	34.9	1.86M
October 14, 2025	36.15	36.05	36.05	37	35.9	812,683
October 13, 2025	36.8	36.25	36.25	36.8	35.75	961,696
October 09, 2025	37.4	37.3	37.3	37.75	37.3	670,796
October 08, 2025	37.05	37.3	37.3	38.05	37	1.94M
October 07, 2025	36.05	36.65	36.65	36.75	36.05	393,067
October 03, 2025	36.5	36.05	36.05	36.5	35.95	402,535
October 02, 2025	36.45	36.4	36.4	36.65	36.3	345,938
October 01, 2025	36.9	36.45	36.45	37.05	36.3	458,762
September 30, 2025	37.05	36.9	36.9	37.1	36.6	519,293
September 26, 2025	37.4	36.5	36.5	37.4	36.2	719,594
September 25, 2025	37.3	37.1	37.1	38	37	838,468
September 24, 2025	36.95	37.3	37.3	37.3	36.9	600,689
September 23, 2025	37.3	36.95	36.95	37.3	36.35	829,278
September 22, 2025	37.3	37	37	37.35	36.6	828,530
September 19, 2025	37.1	37.05	37.05	37.5	36.8	1.44M
September 18, 2025	36.45	36.8	36.8	37.2	36.45	779,164
September 17, 2025	37	36.35	36.35	37.5	36.25	1.03M
September 16, 2025	35.8	36.7	36.7	36.75	35.8	911,058
September 15, 2025	36	35.65	35.65	36.2	35.5	349,386
September 12, 2025	35.5	36	36	36.25	35.5	529,620
September 11, 2025	35.7	35.55	35.55	36	35.5	433,001
September 10, 2025	35.8	35.45	35.45	36	35.45	864,868
September 09, 2025	36.2	35.8	35.8	36.45	35.5	626,619
September 08, 2025	36.1	36	36	36.8	36	738,237

Darfon Electronics Corp. (8163.TW) TAI