Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 319.50 | 333.50 | 319.00 | 327.50 | 327.50 | 22,135,377 |
| 2024-05-02 | 309.50 | 313.50 | 305.00 | 309.50 | 309.50 | 12,421,500 |
| 2024-04-30 | 320.00 | 326.00 | 318.00 | 320.50 | 320.50 | 9,318,744 |
| 2024-04-29 | 320.50 | 323.50 | 317.00 | 321.00 | 321.00 | 12,177,453 |
| 2024-04-26 | 309.00 | 319.00 | 304.00 | 315.00 | 315.00 | 13,740,713 |
| 2024-04-25 | 303.00 | 311.00 | 301.00 | 306.00 | 306.00 | 10,024,949 |
| 2024-04-24 | 300.00 | 305.00 | 298.50 | 304.00 | 304.00 | 6,575,893 |
| 2024-04-23 | 303.00 | 304.50 | 295.00 | 297.50 | 297.50 | 7,971,470 |
| 2024-04-22 | 300.50 | 303.00 | 294.00 | 300.00 | 300.00 | 7,920,560 |
| 2024-04-19 | 305.00 | 311.00 | 295.00 | 298.50 | 298.50 | 14,118,411 |
| 2024-04-18 | 300.00 | 312.50 | 298.50 | 309.00 | 309.00 | 14,051,825 |
| 2024-04-17 | 297.50 | 301.00 | 294.50 | 300.50 | 300.50 | 10,465,859 |
| 2024-04-16 | 305.00 | 306.00 | 292.50 | 293.00 | 293.00 | 17,314,336 |
| 2024-04-15 | 312.00 | 313.50 | 307.50 | 308.00 | 308.00 | 9,895,066 |
| 2024-04-12 | 317.00 | 322.00 | 316.00 | 317.00 | 317.00 | 8,473,224 |
| 2024-04-11 | 323.50 | 324.00 | 315.50 | 319.50 | 319.50 | 14,689,158 |
| 2024-04-10 | 334.50 | 336.00 | 328.00 | 328.00 | 328.00 | 6,887,055 |
| 2024-04-09 | 335.00 | 337.50 | 330.00 | 334.00 | 334.00 | 5,702,074 |
| 2024-04-08 | 336.00 | 341.50 | 332.50 | 334.00 | 334.00 | 10,923,707 |
| 2024-04-03 | 332.00 | 335.00 | 331.00 | 332.00 | 332.00 | 6,394,977 |
| 2024-04-02 | 334.50 | 339.50 | 329.00 | 338.00 | 338.00 | 9,009,861 |
| 2024-04-01 | 343.50 | 346.00 | 333.00 | 334.50 | 334.50 | 12,508,998 |
| 2024-03-29 | 346.50 | 353.50 | 340.50 | 341.00 | 341.00 | 12,641,566 |
| 2024-03-28 | 339.00 | 347.00 | 338.50 | 342.50 | 342.50 | 9,263,715 |
| 2024-03-27 | 349.00 | 352.00 | 337.50 | 341.50 | 341.50 | 13,583,986 |
| 2024-03-26 | 350.00 | 352.00 | 339.00 | 343.50 | 343.50 | 22,597,917 |
| 2024-03-25 | 362.00 | 365.00 | 350.50 | 352.50 | 352.50 | 21,460,185 |
| 2024-03-22 | 348.00 | 365.00 | 347.50 | 358.00 | 358.00 | 67,165,825 |
| 2024-03-21 | 317.00 | 338.00 | 317.00 | 338.00 | 338.00 | 35,792,253 |
| 2024-03-20 | 320.00 | 323.50 | 314.50 | 316.00 | 316.00 | 13,863,971 |
| 2024-03-19 | 303.50 | 322.00 | 303.50 | 320.00 | 320.00 | 20,822,556 |
| 2024-03-18 | 304.00 | 306.50 | 303.00 | 306.00 | 306.00 | 6,387,946 |
| 2024-03-15 | 307.00 | 308.50 | 301.50 | 303.00 | 303.00 | 13,079,318 |
| 2024-03-14 | 316.50 | 316.50 | 309.50 | 310.50 | 310.50 | 9,446,357 |
| 2024-03-13 | 316.50 | 317.50 | 312.50 | 314.50 | 314.50 | 13,767,665 |
| 2024-03-12 | 310.00 | 317.50 | 309.00 | 312.50 | 312.50 | 12,016,493 |
| 2024-03-11 | 312.50 | 313.00 | 304.00 | 308.00 | 308.00 | 13,046,049 |
| 2024-03-08 | 296.50 | 314.50 | 296.50 | 312.00 | 312.00 | 35,531,756 |
| 2024-03-07 | 296.50 | 300.00 | 296.00 | 297.00 | 297.00 | 10,244,783 |
| 2024-03-06 | 290.00 | 296.50 | 289.00 | 295.00 | 295.00 | 8,373,571 |
| 2024-03-05 | 292.00 | 294.00 | 289.00 | 290.50 | 290.50 | 10,178,397 |
| 2024-03-04 | 295.00 | 297.00 | 293.50 | 293.50 | 293.50 | 16,757,317 |
| 2024-03-01 | 295.00 | 295.50 | 291.00 | 293.50 | 293.50 | 5,261,618 |
| 2024-02-29 | 288.00 | 294.50 | 287.00 | 294.50 | 294.50 | 8,897,414 |
| 2024-02-27 | 293.50 | 294.00 | 287.50 | 289.00 | 289.00 | 8,126,901 |
| 2024-02-26 | 291.50 | 295.00 | 291.00 | 295.00 | 295.00 | 3,863,805 |
| 2024-02-23 | 294.00 | 295.00 | 292.00 | 292.50 | 292.50 | 9,220,841 |
| 2024-02-22 | 291.00 | 294.00 | 291.00 | 293.50 | 293.50 | 4,660,197 |
| 2024-02-21 | 289.00 | 291.50 | 288.50 | 291.00 | 291.00 | 5,320,711 |
| 2024-02-20 | 290.50 | 293.50 | 290.50 | 292.50 | 292.50 | 4,407,718 |
| 2024-02-19 | 293.00 | 295.00 | 291.00 | 292.00 | 292.00 | 5,961,549 |
| 2024-02-16 | 286.00 | 292.50 | 286.00 | 291.50 | 291.50 | 9,407,600 |
| 2024-02-15 | 293.50 | 293.50 | 282.00 | 284.50 | 284.50 | 19,721,647 |
| 2024-02-05 | 283.50 | 288.50 | 282.50 | 287.50 | 287.50 | 6,106,707 |
| 2024-02-02 | 287.00 | 289.00 | 286.00 | 286.00 | 286.00 | 5,289,846 |
| 2024-02-01 | 282.00 | 285.00 | 281.50 | 285.00 | 285.00 | 7,066,946 |
| 2024-01-31 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 13,287,835 |
| 2024-01-30 | 289.00 | 291.00 | 286.00 | 286.00 | 286.00 | 8,746,243 |
| 2024-01-29 | 289.50 | 293.00 | 288.00 | 293.00 | 293.00 | 5,073,517 |
| 2024-01-26 | 281.50 | 290.00 | 281.50 | 287.50 | 287.50 | 5,561,061 |
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.