Taiwan - Delayed Quote TWD

Darfon Electronics Corp. (8163.TW)

37.05

-0.40

(-1.07%)

At close: May 29 at 1:30:37 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	37.65	37.95	37.05	37.05	37.05	497,200
May 28, 2025	37.95	38.10	37.45	37.45	37.45	224,055
May 27, 2025	38.20	38.65	37.70	37.70	37.70	375,043
May 26, 2025	38.35	38.40	38.00	38.35	38.35	176,501
May 23, 2025	37.90	38.55	37.90	38.30	38.30	148,050
May 22, 2025	38.35	38.35	38.00	38.10	38.10	262,300
May 21, 2025	37.90	38.75	37.90	38.65	38.65	316,000
May 20, 2025	38.00	38.15	37.80	37.95	37.95	253,000
May 19, 2025	38.60	38.60	37.90	37.90	37.90	300,466
May 16, 2025	38.75	39.10	38.40	38.60	38.60	283,068
May 15, 2025	39.15	39.15	38.50	38.50	38.50	341,201
May 14, 2025	38.60	39.20	38.60	39.15	39.15	476,266
May 13, 2025	38.65	39.00	38.40	38.50	38.50	448,760
May 12, 2025	37.30	38.20	37.30	38.00	38.00	395,414
May 9, 2025	37.10	37.35	36.85	37.30	37.30	299,528
May 8, 2025	37.00	37.15	36.65	37.10	37.10	373,133
May 7, 2025	36.65	36.65	36.15	36.20	36.20	318,973
May 6, 2025	37.10	37.30	36.60	36.65	36.65	720,760
May 5, 2025	38.50	38.70	37.15	37.35	37.35	538,515
May 2, 2025	38.10	38.60	38.10	38.50	38.50	318,383
Apr 30, 2025	38.90	38.90	37.90	37.95	37.95	652,353
Apr 29, 2025	38.20	39.25	38.10	39.00	39.00	836,408
Apr 28, 2025	37.45	38.30	37.45	38.10	38.10	387,064
Apr 25, 2025	37.40	37.70	37.35	37.45	37.45	337,303
Apr 24, 2025	37.00	37.20	36.85	37.15	37.15	496,892
Apr 23, 2025	36.30	36.95	36.30	36.85	36.85	493,033
Apr 22, 2025	35.80	36.20	35.30	35.90	35.90	372,001
Apr 21, 2025	36.40	37.20	35.80	35.80	35.80	652,002
Apr 18, 2025	36.40	36.80	36.25	36.30	36.30	199,051
Apr 17, 2025	36.40	36.60	35.95	36.30	36.30	314,002
Apr 16, 2025	37.45	37.45	36.65	36.70	36.70	643,916
Apr 15, 2025	36.15	37.75	36.15	37.50	37.50	778,001
Apr 14, 2025	35.60	36.95	35.60	36.10	36.10	959,011
Apr 11, 2025	34.45	35.10	32.55	35.10	35.10	1,487,521
Apr 10, 2025	34.45	34.45	34.45	34.45	34.45	305,676
Apr 9, 2025	34.00	34.05	31.05	31.35	31.35	2,006,967
Apr 8, 2025	33.50	35.15	33.35	33.95	33.95	2,426,917
Apr 7, 2025	36.80	36.80	36.80	36.80	36.80	416,045
Apr 2, 2025	40.55	41.00	40.20	40.85	40.85	433,002
Apr 1, 2025	39.70	41.00	39.55	40.65	40.65	669,300
Mar 31, 2025	40.00	40.15	39.30	39.65	39.65	1,125,451
Mar 28, 2025	41.90	41.90	40.35	40.75	40.75	1,334,054
Mar 27, 2025	42.60	42.60	41.90	41.95	41.95	945,188
Mar 26, 2025	42.15	42.95	42.00	42.85	42.85	789,607
Mar 25, 2025	42.20	42.35	41.75	41.95	41.95	561,294
Mar 24, 2025	42.20	42.25	41.90	41.95	41.95	475,019
Mar 21, 2025	42.40	42.40	42.00	42.00	42.00	451,017
Mar 20, 2025	42.00	42.75	42.00	42.55	42.55	387,007
Mar 19, 2025	42.20	42.35	41.80	41.80	41.80	591,350
Mar 18, 2025	42.70	43.05	42.20	42.20	42.20	513,004
Mar 17, 2025	42.25	42.65	42.20	42.35	42.35	623,288
Mar 14, 2025	41.60	42.15	41.60	41.85	41.85	706,205
Mar 13, 2025	42.50	42.65	41.50	41.50	41.50	1,141,002
Mar 12, 2025	42.10	42.40	42.00	42.00	42.00	946,001
Mar 11, 2025	42.00	42.20	41.20	42.00	42.00	1,501,077
Mar 10, 2025	43.10	43.40	42.60	42.60	42.60	1,202,645
Mar 7, 2025	43.70	44.20	43.05	43.10	43.10	1,138,012
Mar 6, 2025	45.60	45.60	43.85	43.90	43.90	2,161,016
Mar 5, 2025	45.50	45.75	44.90	45.55	45.55	690,096
Mar 4, 2025	45.00	45.65	44.35	45.60	45.60	730,912
Mar 3, 2025	45.05	46.00	45.05	45.55	45.55	963,045
Feb 27, 2025	46.25	46.75	45.40	45.40	45.40	6,212,194
Feb 26, 2025	45.95	46.25	45.60	46.25	46.25	576,075
Feb 25, 2025	45.80	46.15	45.25	46.05	46.05	943,324
Feb 24, 2025	45.05	45.85	45.05	45.80	45.80	1,044,512
Feb 21, 2025	45.55	45.55	44.70	45.10	45.10	1,169,006
Feb 20, 2025	45.25	45.55	45.15	45.45	45.45	1,240,003
Feb 19, 2025	45.00	45.75	44.80	45.15	45.15	1,551,036
Feb 18, 2025	45.50	45.75	44.70	44.70	44.70	912,002
Feb 17, 2025	45.00	45.65	44.85	45.35	45.35	973,101
Feb 14, 2025	45.20	45.20	44.80	44.90	44.90	723,046
Feb 13, 2025	44.90	45.50	44.90	45.20	45.20	677,262
Feb 12, 2025	44.85	45.40	44.75	44.90	44.90	869,280
Feb 11, 2025	44.40	44.95	44.40	44.65	44.65	484,316
Feb 10, 2025	44.25	44.85	43.65	44.40	44.40	887,081
Feb 7, 2025	44.50	44.50	44.10	44.25	44.25	496,318
Feb 6, 2025	43.40	44.50	43.40	44.35	44.35	730,416
Feb 5, 2025	43.00	43.75	43.00	43.60	43.60	737,241
Feb 4, 2025	43.00	43.35	42.60	42.70	42.70	481,001
Feb 3, 2025	43.55	43.55	42.65	42.95	42.95	863,001
Jan 22, 2025	43.50	43.95	43.40	43.70	43.70	372,847
Jan 21, 2025	43.95	44.10	43.30	43.40	43.40	306,152
Jan 20, 2025	43.00	44.00	42.90	43.95	43.95	488,081
Jan 17, 2025	43.25	43.50	43.00	43.00	43.00	527,001
Jan 16, 2025	44.00	44.30	43.25	43.25	43.25	654,225
Jan 15, 2025	42.75	43.70	42.75	43.35	43.35	635,036
Jan 14, 2025	41.80	42.90	41.60	42.80	42.80	751,300
Jan 13, 2025	43.30	43.30	41.60	41.80	41.80	1,507,102
Jan 10, 2025	43.00	43.60	42.65	43.50	43.50	1,058,012
Jan 9, 2025	43.50	44.60	43.00	43.00	43.00	1,491,002
Jan 8, 2025	43.20	43.60	42.60	43.50	43.50	1,416,002
Jan 7, 2025	43.30	43.45	42.60	43.00	43.00	1,418,002
Jan 6, 2025	42.65	43.75	42.60	43.30	43.30	1,384,008
Jan 3, 2025	43.70	43.90	42.55	42.60	42.60	1,281,025
Jan 2, 2025	43.30	44.30	43.20	43.65	43.65	1,151,009
Dec 31, 2024	44.15	44.15	43.05	43.55	43.55	984,232
Dec 30, 2024	44.05	44.35	43.85	44.25	44.25	597,469
Dec 27, 2024	44.45	44.45	43.80	44.05	44.05	560,350
Dec 26, 2024	44.00	44.45	43.95	44.35	44.35	770,312
Dec 25, 2024	43.90	44.10	43.70	43.95	43.95	420,050
Dec 24, 2024	43.85	44.40	43.50	43.70	43.70	654,051
Dec 23, 2024	43.05	44.35	43.05	43.75	43.75	730,048
Dec 20, 2024	43.25	43.95	42.85	42.85	42.85	891,078
Dec 19, 2024	42.55	43.40	42.55	43.20	43.20	711,301
Dec 18, 2024	42.55	43.40	42.35	43.15	43.15	1,097,201
Dec 17, 2024	42.55	43.35	42.55	42.55	42.55	1,218,629
Dec 16, 2024	44.40	44.60	42.50	42.50	42.50	1,961,364
Dec 13, 2024	45.55	45.55	44.30	44.35	44.35	1,562,777
Dec 12, 2024	46.20	46.60	45.60	45.60	45.60	938,361
Dec 11, 2024	46.15	46.20	45.85	45.85	45.85	828,134
Dec 10, 2024	46.20	46.80	46.05	46.15	46.15	954,007
Dec 9, 2024	47.10	47.10	46.10	46.20	46.20	1,390,313
Dec 6, 2024	47.90	48.00	47.10	47.10	47.10	1,744,700
Dec 5, 2024	49.10	49.25	48.00	48.00	48.00	2,277,685
Dec 4, 2024	48.80	49.90	48.30	49.10	49.10	2,420,689
Dec 3, 2024	48.85	49.50	48.05	48.80	48.80	2,777,344
Dec 2, 2024	50.10	50.40	48.50	48.55	48.55	5,192,120
Nov 29, 2024	49.95	51.50	49.85	50.30	50.30	8,751,532
Nov 28, 2024	51.30	51.60	48.85	49.30	49.30	7,661,000
Nov 27, 2024	57.30	57.30	50.70	51.00	51.00	26,644,335
Nov 26, 2024	50.30	52.90	49.60	52.10	52.10	6,532,139
Nov 25, 2024	50.00	53.00	49.25	50.70	50.70	7,895,862
Nov 22, 2024	52.40	52.90	49.20	49.20	49.20	15,473,053
Nov 21, 2024	45.90	50.30	45.50	50.30	50.30	7,016,474
Nov 20, 2024	45.80	45.80	45.80	45.80	45.80	1,308,260
Nov 19, 2024	45.85	46.75	45.85	46.60	46.60	844,052
Nov 18, 2024	46.55	46.55	45.60	45.85	45.85	519,351
Nov 15, 2024	45.90	46.90	45.85	46.50	46.50	855,002
Nov 14, 2024	45.70	45.95	45.60	45.80	45.80	435,655
Nov 13, 2024	45.95	46.15	45.60	45.90	45.90	561,001
Nov 12, 2024	46.25	46.50	45.75	46.20	46.20	617,100
Nov 11, 2024	45.80	46.75	45.80	46.75	46.75	1,179,455
Nov 8, 2024	46.75	46.75	45.50	45.50	45.50	1,274,810
Nov 7, 2024	46.00	47.20	46.00	46.70	46.70	1,688,368
Nov 6, 2024	46.60	46.60	45.55	45.95	45.95	1,359,307
Nov 5, 2024	48.55	48.60	46.70	46.70	46.70	2,080,501
Nov 4, 2024	48.80	50.10	48.55	49.00	49.00	1,586,541
Nov 1, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 30, 2024	49.20	49.25	48.50	48.60	48.60	398,403
Oct 29, 2024	49.80	49.80	48.55	49.05	49.05	632,050
Oct 28, 2024	49.90	50.20	49.30	49.80	49.80	687,032
Oct 25, 2024	49.65	50.00	49.60	49.90	49.90	224,090
Oct 24, 2024	49.55	49.75	49.20	49.55	49.55	216,035
Oct 23, 2024	50.00	50.30	49.45	49.55	49.55	522,007
Oct 22, 2024	50.10	50.30	49.95	50.30	50.30	258,050
Oct 21, 2024	49.60	50.30	49.60	50.10	50.10	509,151
Oct 18, 2024	50.40	50.40	49.55	49.55	49.55	399,050
Oct 17, 2024	50.30	50.50	49.85	50.40	50.40	487,006
Oct 16, 2024	49.15	50.50	48.65	50.50	50.50	2,451,360
Oct 15, 2024	49.05	49.50	48.85	49.15	49.15	672,211
Oct 14, 2024	48.50	48.90	48.35	48.90	48.90	250,500
Oct 11, 2024	48.60	48.80	48.30	48.55	48.55	273,000
Oct 9, 2024	48.40	48.95	48.30	48.30	48.30	727,002
Oct 8, 2024	50.50	50.50	48.25	48.35	48.35	1,642,830
Oct 7, 2024	49.90	51.10	49.90	50.50	50.50	936,003
Oct 4, 2024	50.20	50.30	49.60	49.80	49.80	524,036
Oct 1, 2024	49.90	50.10	49.50	50.10	50.10	397,000
Sep 30, 2024	50.20	50.20	49.50	49.65	49.65	533,006
Sep 27, 2024	49.70	50.30	49.70	50.30	50.30	507,175
Sep 26, 2024	49.95	50.40	49.65	49.65	49.65	411,638
Sep 25, 2024	50.00	50.50	49.85	49.85	49.85	356,000
Sep 24, 2024	50.10	50.10	49.65	49.80	49.80	283,001
Sep 23, 2024	50.60	50.70	50.10	50.10	50.10	316,055
Sep 20, 2024	49.75	50.50	49.75	50.40	50.40	481,294
Sep 19, 2024	49.65	49.70	49.10	49.55	49.55	731,999
Sep 18, 2024	50.70	50.80	49.70	49.75	49.75	429,050
Sep 16, 2024	50.00	51.00	49.90	50.70	50.70	640,002
Sep 13, 2024	49.20	50.10	49.20	49.75	49.75	160,001
Sep 12, 2024	50.00	50.40	49.45	49.85	49.85	287,315
Sep 11, 2024	50.20	50.50	49.35	49.50	49.50	438,006
Sep 10, 2024	50.50	51.00	49.90	50.20	50.20	484,000
Sep 9, 2024	49.00	50.70	48.75	50.70	50.70	395,038
Sep 6, 2024	49.80	50.40	49.80	50.30	50.30	468,001
Sep 5, 2024	51.30	51.30	49.70	49.75	49.75	604,001
Sep 4, 2024	51.60	51.60	49.70	50.60	50.60	799,300
Sep 3, 2024	52.60	52.90	52.30	52.60	52.60	183,140
Sep 2, 2024	53.20	53.20	52.50	52.70	52.70	239,217
Aug 30, 2024	52.50	53.10	52.50	53.10	53.10	423,101
Aug 29, 2024	51.90	52.70	51.70	52.50	52.50	313,400
Aug 28, 2024	52.00	52.30	51.80	51.90	51.90	242,170
Aug 27, 2024	52.10	52.40	51.40	51.90	51.90	580,050
Aug 26, 2024	51.90	53.00	51.90	52.50	52.50	294,163
Aug 23, 2024	52.20	52.20	51.50	51.90	51.90	214,125
Aug 22, 2024	52.70	52.80	52.10	52.20	52.20	354,004
Aug 21, 2024	53.00	53.30	52.50	52.50	52.50	325,030
Aug 20, 2024	52.80	53.90	52.80	53.20	53.20	512,131
Aug 19, 2024	53.50	53.50	52.30	52.60	52.60	452,708
Aug 16, 2024	53.30	53.90	53.10	53.10	53.10	430,549
Aug 15, 2024	52.70	53.90	52.60	53.10	53.10	612,300
Aug 14, 2024	52.10	52.80	52.10	52.60	52.60	544,394
Aug 13, 2024	51.90	52.20	51.40	51.80	51.80	484,153
Aug 12, 2024	51.10	52.30	51.10	52.10	52.10	893,839
Aug 9, 2024	51.20	52.00	51.00	51.00	51.00	852,032
Aug 8, 2024	51.90	52.10	50.60	50.60	50.60	1,051,851
Aug 7, 2024	50.00	53.10	50.00	52.90	52.90	1,437,031
Aug 6, 2024	49.50	50.70	46.70	49.30	49.30	1,804,467
Aug 5, 2024	54.20	54.20	49.50	49.50	49.50	2,140,452
Aug 2, 2024	55.40	56.20	55.00	55.00	55.00	925,300
Aug 1, 2024	55.80	57.30	55.80	56.90	56.90	726,321
Jul 31, 2024	55.30	56.00	55.10	55.40	55.40	1,122,016
Jul 30, 2024	55.40	56.00	54.80	55.40	55.40	675,426
Jul 29, 2024	57.00	57.00	55.60	55.60	55.60	627,001
Jul 26, 2024	56.60	56.90	56.00	56.70	56.70	574,002
Jul 23, 2024	56.50	58.00	56.10	57.60	57.60	1,953,034
Jul 22, 2024	57.80	57.80	55.70	56.20	56.20	1,615,010
Jul 19, 2024	59.00	59.00	57.20	57.80	57.80	1,269,001
Jul 18, 2024	59.10	59.10	58.20	58.90	58.90	1,216,015
Jul 17, 2024	59.40	60.00	59.10	59.10	59.10	927,274
Jul 16, 2024	59.30	59.80	59.30	59.40	59.40	791,050
Jul 15, 2024	60.00	60.00	59.20	59.30	59.30	1,081,489
Jul 12, 2024	60.30	60.30	59.50	60.00	60.00	660,300
Jul 11, 2024	59.70	60.60	59.70	60.30	60.30	1,174,369
Jul 10, 2024	60.60	60.60	59.70	59.70	59.70	949,527
Jul 9, 2024	60.60	60.70	59.50	60.40	60.40	1,283,210
Jul 8, 2024	60.40	60.60	60.10	60.60	60.60	1,427,399
Jul 5, 2024	61.80	61.90	59.40	60.10	60.10	4,034,579
Jul 4, 2024	4 Dividend
Jul 4, 2024	64.10	64.10	61.40	61.50	61.50	8,389,151
Jul 3, 2024	69.90	70.10	69.10	69.30	65.30	4,390,570
Jul 2, 2024	70.40	70.40	69.00	69.10	65.11	3,130,262
Jul 1, 2024	70.60	70.60	69.10	69.90	65.87	2,522,770
Jun 28, 2024	69.60	69.80	68.90	68.90	64.92	1,495,333
Jun 27, 2024	71.40	71.40	69.60	69.60	65.58	1,814,563
Jun 26, 2024	71.30	72.70	71.30	71.40	67.28	2,279,365
Jun 25, 2024	71.20	71.20	70.20	71.00	66.90	1,510,273
Jun 24, 2024	71.80	72.00	70.10	70.60	66.52	2,130,825
Jun 21, 2024	70.10	70.70	69.30	70.70	66.62	1,744,696
Jun 20, 2024	69.80	70.20	69.30	69.90	65.87	1,235,300
Jun 19, 2024	69.60	69.90	69.10	69.50	65.49	1,910,846
Jun 18, 2024	68.40	69.50	68.40	69.20	65.21	1,323,002
Jun 17, 2024	68.40	68.40	67.70	68.40	64.45	1,398,511
Jun 14, 2024	69.00	69.00	67.70	68.40	64.45	2,002,050
Jun 13, 2024	68.90	69.00	68.00	69.00	65.02	1,327,633
Jun 12, 2024	69.40	69.40	67.90	68.90	64.92	1,497,863
Jun 11, 2024	67.70	69.40	67.30	69.10	65.11	2,445,785
Jun 7, 2024	70.80	71.20	67.60	68.00	64.08	5,073,810
Jun 6, 2024	73.40	74.60	71.50	71.50	67.37	3,237,562
Jun 5, 2024	71.30	73.80	70.60	71.80	67.66	6,453,840
Jun 4, 2024	69.30	70.80	68.70	70.60	66.52	2,749,291
Jun 3, 2024	68.70	70.00	68.50	69.20	65.21	2,302,697
May 31, 2024	67.30	68.10	67.30	68.00	64.08	1,181,684
May 30, 2024	68.50	68.50	67.10	67.40	63.51	1,908,775
May 29, 2024	68.40	68.90	68.20	68.50	64.55	1,688,921

8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.

31.70

-1.25%

2355.TW Chin-Poon Industrial Co., Ltd.

33.50

+0.90%

3090.TW Nichidenbo Corporation

77.30

+2.11%

8215.TW BenQ Materials Corporation

24.70

0.00%

2392.TW Cheng Uei Precision Industry Co., Ltd.

51.70

+2.38%

2393.TW Everlight Electronics Co., Ltd.

81.30

+1.75%

8039.TW Taiflex Scientific Co., Ltd.

46.85

+0.75%

5469.TW HannStar Board Corporation

60.60

-7.20%

3026.TW Holy Stone Enterprise Co.,Ltd.

85.70

+0.94%

8103.TW CviLux Corporation

48.60

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Darfon Electronics Corp. (8163.TW)

Related Tickers