Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 350.00 | 363.50 | 350.00 | 361.50 | 361.50 | 10,975,526 |
| 2023-08-02 | 375.00 | 382.00 | 358.00 | 361.00 | 361.00 | 25,265,818 |
| 2023-08-01 | 377.00 | 382.00 | 362.00 | 372.50 | 372.50 | 16,914,591 |
| 2023-07-31 | 374.50 | 388.50 | 362.50 | 365.50 | 365.50 | 23,859,972 |
| 2023-07-28 | 355.00 | 368.50 | 352.00 | 366.50 | 366.50 | 7,813,935 |
| 2023-07-27 | 358.00 | 364.00 | 357.50 | 358.50 | 358.50 | 4,462,797 |
| 2023-07-26 | 362.50 | 368.00 | 360.50 | 360.50 | 360.50 | 4,797,542 |
| 2023-07-25 | 363.00 | 370.50 | 363.00 | 364.00 | 364.00 | 10,658,916 |
| 2023-07-24 | 357.00 | 362.00 | 353.00 | 361.00 | 361.00 | 6,395,526 |
| 2023-07-21 | 350.00 | 362.00 | 346.00 | 359.50 | 359.50 | 7,315,979 |
| 2023-07-20 | 358.00 | 359.00 | 356.50 | 356.50 | 356.50 | 3,254,312 |
| 2023-07-19 | 367.00 | 371.00 | 355.50 | 357.00 | 357.00 | 8,698,531 |
| 2023-07-18 | 370.00 | 376.50 | 363.00 | 365.50 | 365.50 | 7,996,505 |
| 2023-07-17 | 367.00 | 370.50 | 364.50 | 368.50 | 368.50 | 6,087,153 |
| 2023-07-14 | 370.00 | 372.50 | 361.00 | 368.00 | 368.00 | 10,209,501 |
| 2023-07-13 | 368.00 | 383.50 | 367.00 | 370.50 | 370.50 | 14,699,794 |
| 2023-07-12 | 362.00 | 368.00 | 359.50 | 363.00 | 363.00 | 7,463,383 |
| 2023-07-11 | 353.00 | 361.50 | 352.00 | 359.50 | 359.50 | 8,013,674 |
| 2023-07-10 | 352.50 | 354.50 | 346.00 | 348.50 | 348.50 | 5,654,386 |
| 2023-07-07 | 347.00 | 352.00 | 346.50 | 348.00 | 348.00 | 8,628,641 |
| 2023-07-06 | 359.00 | 361.00 | 352.50 | 354.00 | 354.00 | 12,127,719 |
| 2023-07-05 | 364.00 | 369.50 | 363.00 | 366.00 | 366.00 | 7,940,165 |
| 2023-07-04 | 364.50 | 370.50 | 358.00 | 367.00 | 367.00 | 10,778,736 |
| 2023-07-03 | 347.00 | 366.00 | 345.00 | 362.50 | 362.50 | 14,820,956 |
| 2023-06-30 | 340.50 | 345.00 | 339.50 | 344.50 | 344.50 | 7,880,902 |
| 2023-06-29 | 350.00 | 355.00 | 348.00 | 349.50 | 339.66 | 7,963,949 |
| 2023-06-28 | 350.00 | 350.00 | 346.00 | 347.00 | 337.23 | 5,813,361 |
| 2023-06-27 | 346.00 | 353.50 | 345.00 | 345.00 | 335.29 | 10,050,101 |
| 2023-06-26 | 347.50 | 358.00 | 346.00 | 348.00 | 338.20 | 18,423,078 |
| 2023-06-21 | 368.50 | 369.50 | 360.50 | 364.00 | 353.75 | 15,108,233 |
| 2023-06-20 | 371.00 | 374.50 | 368.50 | 369.00 | 358.61 | 12,861,764 |
| 2023-06-19 | 367.00 | 378.00 | 363.50 | 375.50 | 364.93 | 13,652,251 |
| 2023-06-16 | 375.00 | 385.00 | 371.00 | 371.50 | 361.04 | 29,044,254 |
| 2023-06-15 | 362.00 | 373.00 | 358.00 | 370.00 | 359.58 | 22,801,004 |
| 2023-06-14 | 347.00 | 356.50 | 346.00 | 353.00 | 343.06 | 20,295,142 |
| 2023-06-13 | 342.00 | 348.00 | 335.00 | 343.00 | 333.34 | 18,463,875 |
| 2023-06-12 | 327.00 | 343.00 | 325.50 | 336.00 | 326.54 | 16,288,071 |
| 2023-06-09 | 328.00 | 328.50 | 323.00 | 323.00 | 313.91 | 7,441,459 |
| 2023-06-08 | 331.00 | 331.00 | 323.00 | 325.00 | 315.85 | 10,271,572 |
| 2023-06-07 | 319.00 | 329.50 | 318.00 | 328.50 | 319.25 | 13,324,131 |
| 2023-06-06 | 318.50 | 319.50 | 315.50 | 316.00 | 307.10 | 5,708,915 |
| 2023-06-05 | 319.00 | 320.00 | 316.00 | 319.50 | 310.50 | 7,620,849 |
| 2023-06-02 | 312.50 | 316.50 | 310.50 | 315.00 | 306.13 | 9,424,081 |
| 2023-06-01 | 316.50 | 317.50 | 312.00 | 316.50 | 307.59 | 5,432,290 |
| 2023-05-31 | 320.00 | 320.00 | 312.50 | 316.50 | 307.59 | 11,194,160 |
| 2023-05-30 | 314.00 | 315.50 | 312.00 | 314.00 | 305.16 | 5,520,276 |
| 2023-05-29 | 324.00 | 324.00 | 314.50 | 315.50 | 306.62 | 7,553,384 |
| 2023-05-26 | 313.00 | 320.00 | 311.00 | 318.00 | 309.05 | 14,899,293 |
| 2023-05-25 | 305.00 | 309.00 | 303.00 | 308.00 | 299.33 | 7,524,669 |
| 2023-05-24 | 302.00 | 305.00 | 301.00 | 305.00 | 296.41 | 3,214,653 |
| 2023-05-23 | 305.00 | 305.50 | 301.50 | 302.50 | 293.98 | 3,739,832 |
| 2023-05-22 | 305.50 | 306.50 | 302.00 | 305.50 | 296.90 | 3,623,556 |
| 2023-05-19 | 309.00 | 309.50 | 305.00 | 306.50 | 297.87 | 6,389,994 |
| 2023-05-18 | 307.00 | 309.50 | 306.00 | 306.50 | 297.87 | 7,760,909 |
| 2023-05-17 | 303.00 | 306.00 | 302.00 | 305.00 | 296.41 | 6,923,403 |
| 2023-05-16 | 300.50 | 302.00 | 298.00 | 300.50 | 292.04 | 4,067,570 |
| 2023-05-15 | 295.00 | 302.50 | 295.00 | 300.50 | 292.04 | 4,193,096 |
| 2023-05-12 | 296.00 | 298.00 | 293.00 | 297.50 | 289.12 | 5,086,906 |
| 2023-05-11 | 300.00 | 301.50 | 296.50 | 297.00 | 288.64 | 3,547,427 |
| 2023-05-10 | 307.00 | 307.00 | 300.00 | 301.50 | 293.01 | 3,349,404 |
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.