Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 403.00 | 418.00 | 400.00 | 414.50 | 414.50 | 18,238,394 |
| 2024-07-30 | 396.00 | 400.00 | 389.00 | 400.00 | 400.00 | 9,224,338 |
| 2024-07-29 | 397.50 | 405.00 | 393.00 | 396.00 | 396.00 | 12,622,483 |
| 2024-07-26 | 371.00 | 390.00 | 369.00 | 388.00 | 388.00 | 17,065,929 |
| 2024-07-23 | 380.00 | 391.00 | 378.50 | 389.50 | 389.50 | 10,434,179 |
| 2024-07-22 | 394.50 | 396.00 | 372.00 | 373.50 | 373.50 | 17,362,035 |
| 2024-07-19 | 396.00 | 403.00 | 393.50 | 399.00 | 399.00 | 9,944,168 |
| 2024-07-18 | 399.00 | 405.00 | 396.00 | 401.50 | 401.50 | 12,856,987 |
| 2024-07-17 | 410.00 | 415.00 | 407.00 | 411.00 | 411.00 | 8,443,533 |
| 2024-07-16 | 408.00 | 417.50 | 408.00 | 412.50 | 412.50 | 9,332,116 |
| 2024-07-15 | 421.00 | 424.00 | 412.00 | 415.00 | 415.00 | 10,193,663 |
| 2024-07-12 | 423.50 | 428.00 | 420.00 | 422.00 | 422.00 | 11,872,825 |
| 2024-07-11 | 420.50 | 435.00 | 416.50 | 434.00 | 434.00 | 15,021,720 |
| 2024-07-10 | 412.50 | 422.50 | 410.00 | 420.50 | 420.50 | 17,336,525 |
| 2024-07-09 | 400.00 | 413.00 | 396.00 | 410.00 | 410.00 | 20,885,906 |
| 2024-07-08 | 385.50 | 404.00 | 385.00 | 402.00 | 402.00 | 20,071,115 |
| 2024-07-05 | 385.00 | 392.50 | 384.00 | 387.00 | 387.00 | 11,967,073 |
| 2024-07-04 | 382.00 | 388.00 | 379.50 | 382.00 | 382.00 | 8,523,479 |
| 2024-07-03 | 383.00 | 386.00 | 377.00 | 379.50 | 379.50 | 10,939,685 |
| 2024-07-02 | 384.00 | 388.50 | 382.00 | 383.00 | 383.00 | 10,649,997 |
| 2024-07-01 | 388.50 | 396.00 | 385.00 | 390.50 | 390.50 | 8,321,690 |
| 2024-06-28 | 388.00 | 396.00 | 387.00 | 387.50 | 387.50 | 14,760,322 |
| 2024-06-27 | 383.00 | 387.50 | 381.00 | 386.50 | 386.50 | 8,337,145 |
| 2024-06-26 | 387.00 | 392.50 | 383.50 | 385.00 | 385.00 | 14,089,707 |
| 2024-06-25 | 375.00 | 391.50 | 369.50 | 387.00 | 387.00 | 19,788,113 |
| 2024-06-24 | 378.00 | 382.00 | 372.50 | 376.50 | 376.50 | 15,147,813 |
| 2024-06-21 | 367.00 | 387.50 | 363.00 | 383.00 | 383.00 | 29,038,438 |
| 2024-06-20 | 368.50 | 371.00 | 364.00 | 369.50 | 369.50 | 16,308,464 |
| 2024-06-19 | 358.00 | 371.00 | 356.50 | 367.00 | 367.00 | 27,860,184 |
| 2024-06-18 | 345.50 | 351.50 | 343.50 | 348.00 | 348.00 | 11,262,783 |
| 2024-06-17 | 358.50 | 362.50 | 349.00 | 352.00 | 352.00 | 15,327,707 |
| 2024-06-14 | 357.00 | 357.50 | 350.00 | 353.50 | 353.50 | 9,885,548 |
| 2024-06-13 | 348.00 | 354.00 | 341.50 | 353.50 | 353.50 | 15,171,539 |
| 2024-06-12 | 342.50 | 351.50 | 342.50 | 344.00 | 344.00 | 10,689,870 |
| 2024-06-11 | 335.00 | 343.00 | 332.00 | 340.50 | 340.50 | 11,222,129 |
| 2024-06-07 | 343.00 | 345.00 | 339.00 | 345.00 | 345.00 | 8,054,673 |
| 2024-06-06 | 351.50 | 352.00 | 343.50 | 345.00 | 345.00 | 10,532,422 |
| 2024-06-05 | 337.50 | 347.00 | 336.50 | 346.00 | 346.00 | 13,412,683 |
| 2024-06-04 | 342.00 | 345.00 | 334.00 | 336.50 | 336.50 | 11,530,970 |
| 2024-06-03 | 332.50 | 340.00 | 328.50 | 337.00 | 337.00 | 9,228,642 |
| 2024-05-31 | 332.00 | 334.50 | 324.00 | 325.00 | 325.00 | 20,660,445 |
| 2024-05-30 | 335.50 | 336.00 | 330.00 | 330.00 | 330.00 | 9,934,939 |
| 2024-05-29 | 343.50 | 351.00 | 340.50 | 341.50 | 341.50 | 10,778,936 |
| 2024-05-28 | 353.00 | 354.00 | 346.00 | 346.50 | 346.50 | 14,892,593 |
| 2024-05-27 | 332.00 | 348.50 | 331.00 | 346.00 | 346.00 | 18,759,638 |
| 2024-05-24 | 327.00 | 332.50 | 325.00 | 328.00 | 328.00 | 7,969,744 |
| 2024-05-23 | 327.50 | 335.00 | 325.50 | 329.50 | 329.50 | 11,364,656 |
| 2024-05-22 | 321.00 | 329.00 | 319.00 | 327.50 | 327.50 | 8,933,880 |
| 2024-05-21 | 318.50 | 322.50 | 318.00 | 318.50 | 318.50 | 3,563,180 |
| 2024-05-20 | 322.50 | 324.00 | 317.00 | 318.00 | 318.00 | 8,024,199 |
| 2024-05-17 | 320.00 | 326.00 | 319.00 | 322.50 | 322.50 | 6,882,003 |
| 2024-05-16 | 322.00 | 324.00 | 319.00 | 320.00 | 320.00 | 4,671,427 |
| 2024-05-15 | 319.00 | 324.00 | 317.50 | 319.00 | 319.00 | 6,514,869 |
| 2024-05-14 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | 4,012,070 |
| 2024-05-13 | 316.00 | 318.00 | 313.50 | 316.50 | 316.50 | 7,197,809 |
| 2024-05-10 | 321.50 | 323.50 | 318.00 | 319.00 | 319.00 | 6,730,152 |
| 2024-05-09 | 320.00 | 326.50 | 320.00 | 323.00 | 323.00 | 4,651,295 |
| 2024-05-08 | 325.00 | 326.50 | 320.00 | 321.00 | 321.00 | 5,600,059 |
| 2024-05-07 | 322.50 | 326.50 | 320.00 | 326.00 | 326.00 | 6,600,352 |
| 2024-05-06 | 336.00 | 336.00 | 319.50 | 322.00 | 322.00 | 13,564,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 9.8400 TWD |
| 2022-06-29 | 5.5000 TWD |
| 2021-07-20 | 5.5000 TWD |
| 2020-07-02 | 5.0000 TWD |
| 2019-07-02 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.