Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | 9,581,172 |
| 2024-01-24 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 6,045,798 |
| 2024-01-23 | 293.00 | 294.00 | 291.00 | 293.50 | 293.50 | 8,586,524 |
| 2024-01-22 | 288.00 | 292.50 | 287.50 | 291.00 | 291.00 | 12,166,573 |
| 2024-01-19 | 279.00 | 286.00 | 279.00 | 285.00 | 285.00 | 8,464,560 |
| 2024-01-18 | 279.50 | 281.50 | 276.50 | 277.00 | 277.00 | 11,575,276 |
| 2024-01-17 | 284.00 | 286.00 | 279.50 | 279.50 | 279.50 | 17,889,083 |
| 2024-01-16 | 292.50 | 292.50 | 288.50 | 289.50 | 289.50 | 12,909,551 |
| 2024-01-15 | 297.00 | 298.00 | 293.00 | 295.50 | 295.50 | 4,713,370 |
| 2024-01-12 | 292.50 | 294.50 | 291.00 | 293.50 | 293.50 | 4,737,498 |
| 2024-01-11 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 7,819,550 |
| 2024-01-10 | 290.50 | 293.50 | 287.50 | 291.00 | 291.00 | 13,200,940 |
| 2024-01-09 | 307.00 | 307.50 | 295.50 | 295.50 | 295.50 | 13,315,661 |
| 2024-01-08 | 306.00 | 309.00 | 305.50 | 306.00 | 306.00 | 2,762,611 |
| 2024-01-05 | 304.50 | 308.00 | 304.00 | 304.50 | 304.50 | 3,836,322 |
| 2024-01-04 | 304.00 | 305.50 | 303.50 | 304.00 | 304.00 | 2,746,942 |
| 2024-01-03 | 308.00 | 308.50 | 303.00 | 304.50 | 304.50 | 5,343,505 |
| 2024-01-02 | 311.00 | 312.50 | 309.00 | 310.00 | 310.00 | 4,352,094 |
| 2023-12-29 | 312.00 | 313.50 | 310.50 | 313.50 | 313.50 | 3,842,486 |
| 2023-12-28 | 314.00 | 314.50 | 312.00 | 313.00 | 313.00 | 4,667,759 |
| 2023-12-27 | 312.00 | 313.50 | 311.50 | 313.00 | 313.00 | 4,800,914 |
| 2023-12-26 | 308.50 | 311.50 | 307.00 | 310.50 | 310.50 | 4,875,000 |
| 2023-12-25 | 306.50 | 308.00 | 304.50 | 306.50 | 306.50 | 1,846,175 |
| 2023-12-22 | 305.50 | 308.50 | 305.00 | 305.50 | 305.50 | 2,996,401 |
| 2023-12-21 | 304.50 | 305.00 | 302.50 | 303.50 | 303.50 | 2,449,664 |
| 2023-12-20 | 304.00 | 307.00 | 303.50 | 305.50 | 305.50 | 5,045,647 |
| 2023-12-19 | 307.00 | 307.00 | 302.00 | 302.50 | 302.50 | 5,833,231 |
| 2023-12-18 | 311.00 | 313.00 | 307.00 | 307.00 | 307.00 | 6,258,948 |
| 2023-12-15 | 314.00 | 317.00 | 310.50 | 313.00 | 313.00 | 13,196,218 |
| 2023-12-14 | 305.00 | 308.00 | 304.00 | 305.50 | 305.50 | 5,852,685 |
| 2023-12-13 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | 7,624,915 |
| 2023-12-12 | 307.00 | 309.00 | 300.00 | 301.00 | 301.00 | 10,905,685 |
| 2023-12-11 | 310.50 | 314.00 | 308.50 | 310.50 | 310.50 | 4,677,517 |
| 2023-12-08 | 313.50 | 314.00 | 311.50 | 312.50 | 312.50 | 3,044,923 |
| 2023-12-07 | 309.00 | 313.00 | 309.00 | 311.00 | 311.00 | 3,319,334 |
| 2023-12-06 | 311.00 | 315.50 | 309.50 | 310.00 | 310.00 | 4,444,344 |
| 2023-12-05 | 314.50 | 316.50 | 310.00 | 310.50 | 310.50 | 8,713,802 |
| 2023-12-04 | 319.50 | 321.50 | 317.00 | 320.50 | 320.50 | 3,983,239 |
| 2023-12-01 | 316.00 | 320.00 | 313.50 | 319.50 | 319.50 | 4,192,034 |
| 2023-11-30 | 320.00 | 320.00 | 315.00 | 316.50 | 316.50 | 9,905,040 |
| 2023-11-29 | 322.50 | 322.50 | 316.00 | 317.00 | 317.00 | 6,196,288 |
| 2023-11-28 | 313.50 | 320.50 | 310.50 | 318.50 | 318.50 | 7,415,181 |
| 2023-11-27 | 316.00 | 317.50 | 313.50 | 314.50 | 314.50 | 4,202,133 |
| 2023-11-24 | 317.50 | 321.50 | 315.50 | 316.50 | 316.50 | 7,526,211 |
| 2023-11-23 | 309.00 | 314.00 | 308.00 | 312.50 | 312.50 | 4,653,005 |
| 2023-11-22 | 307.00 | 310.50 | 307.00 | 307.50 | 307.50 | 3,791,991 |
| 2023-11-21 | 308.00 | 311.00 | 306.50 | 310.50 | 310.50 | 5,914,132 |
| 2023-11-20 | 303.50 | 308.00 | 303.00 | 306.00 | 306.00 | 4,077,824 |
| 2023-11-17 | 304.00 | 308.00 | 304.00 | 305.00 | 305.00 | 4,081,263 |
| 2023-11-16 | 304.50 | 310.00 | 304.00 | 305.00 | 305.00 | 5,414,256 |
| 2023-11-15 | 305.00 | 309.00 | 301.50 | 306.50 | 306.50 | 9,067,610 |
| 2023-11-14 | 295.50 | 301.00 | 295.50 | 299.50 | 299.50 | 6,291,894 |
| 2023-11-13 | 301.50 | 304.50 | 299.50 | 299.50 | 299.50 | 4,114,746 |
| 2023-11-10 | 300.00 | 304.50 | 300.00 | 303.50 | 303.50 | 6,727,118 |
| 2023-11-09 | 300.00 | 303.50 | 300.00 | 302.00 | 302.00 | 5,990,152 |
| 2023-11-08 | 299.00 | 303.00 | 298.50 | 301.00 | 301.00 | 7,049,133 |
| 2023-11-07 | 306.00 | 307.50 | 305.00 | 306.00 | 306.00 | 4,671,725 |
| 2023-11-06 | 309.00 | 312.50 | 307.50 | 308.00 | 308.00 | 10,003,947 |
| 2023-11-03 | 300.50 | 306.00 | 298.50 | 304.00 | 304.00 | 9,217,330 |
| 2023-11-02 | 290.50 | 299.50 | 290.50 | 298.50 | 298.50 | 11,188,729 |
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.