Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 305.50 | 307.00 | 303.00 | 304.00 | 295.44 | 3,173,462 |
| 2023-05-08 | 304.00 | 306.50 | 302.00 | 305.50 | 296.90 | 4,119,219 |
| 2023-05-05 | 301.00 | 303.50 | 299.00 | 303.00 | 294.47 | 4,195,903 |
| 2023-05-04 | 299.50 | 305.50 | 299.00 | 304.00 | 295.44 | 5,777,319 |
| 2023-05-03 | 300.00 | 300.50 | 297.00 | 298.50 | 290.10 | 3,169,154 |
| 2023-05-02 | 302.00 | 303.00 | 295.00 | 298.00 | 289.61 | 9,789,646 |
| 2023-04-28 | 299.00 | 300.00 | 295.50 | 300.00 | 291.55 | 7,434,152 |
| 2023-04-27 | 295.00 | 299.00 | 294.00 | 295.50 | 287.18 | 5,594,447 |
| 2023-04-26 | 297.00 | 297.00 | 290.00 | 294.00 | 285.72 | 11,607,032 |
| 2023-04-25 | 304.00 | 306.00 | 295.50 | 297.00 | 288.64 | 7,313,764 |
| 2023-04-24 | 300.00 | 302.50 | 298.00 | 302.50 | 293.98 | 3,327,871 |
| 2023-04-21 | 306.00 | 308.50 | 301.00 | 303.00 | 294.47 | 7,302,177 |
| 2023-04-20 | 310.00 | 310.50 | 305.00 | 306.50 | 297.87 | 5,392,269 |
| 2023-04-19 | 308.00 | 310.50 | 304.50 | 305.50 | 296.90 | 7,330,361 |
| 2023-04-18 | 313.00 | 313.00 | 307.00 | 307.50 | 298.84 | 5,328,768 |
| 2023-04-17 | 315.50 | 315.50 | 308.00 | 310.00 | 301.27 | 7,912,307 |
| 2023-04-14 | 303.50 | 323.50 | 303.50 | 314.50 | 305.65 | 21,809,352 |
| 2023-04-13 | 300.00 | 301.00 | 297.50 | 300.50 | 292.04 | 5,037,307 |
| 2023-04-12 | 302.00 | 302.50 | 297.00 | 298.50 | 290.10 | 4,240,449 |
| 2023-04-11 | 296.50 | 300.00 | 294.50 | 299.00 | 290.58 | 5,497,096 |
| 2023-04-10 | 294.00 | 296.00 | 294.00 | 295.00 | 286.69 | 2,585,253 |
| 2023-04-07 | 294.00 | 296.50 | 292.50 | 294.00 | 285.72 | 3,682,143 |
| 2023-04-06 | 295.00 | 296.50 | 293.00 | 294.50 | 286.21 | 7,698,570 |
| 2023-03-31 | 297.00 | 301.00 | 297.00 | 301.00 | 292.53 | 6,186,880 |
| 2023-03-30 | 297.50 | 298.00 | 294.00 | 295.50 | 287.18 | 4,734,399 |
| 2023-03-29 | 300.00 | 300.00 | 294.50 | 295.50 | 287.18 | 6,444,279 |
| 2023-03-28 | 303.50 | 304.00 | 298.00 | 298.50 | 290.10 | 6,578,382 |
| 2023-03-27 | 300.00 | 301.00 | 297.00 | 300.00 | 291.55 | 6,200,182 |
| 2023-03-24 | 297.00 | 301.50 | 295.00 | 300.50 | 292.04 | 8,182,395 |
| 2023-03-23 | 291.50 | 295.50 | 291.00 | 294.50 | 286.21 | 3,933,218 |
| 2023-03-22 | 296.50 | 298.00 | 294.00 | 295.00 | 286.69 | 3,997,180 |
| 2023-03-21 | 290.00 | 294.00 | 289.00 | 293.00 | 284.75 | 3,500,799 |
| 2023-03-20 | 287.50 | 289.00 | 285.50 | 287.50 | 279.41 | 3,047,557 |
| 2023-03-17 | 287.00 | 288.50 | 286.00 | 286.50 | 278.43 | 5,073,788 |
| 2023-03-16 | 289.00 | 290.50 | 284.50 | 286.50 | 278.43 | 4,002,454 |
| 2023-03-15 | 288.50 | 291.50 | 287.50 | 289.00 | 280.86 | 4,645,723 |
| 2023-03-14 | 287.00 | 288.00 | 284.00 | 285.00 | 276.98 | 9,230,272 |
| 2023-03-13 | 290.00 | 292.00 | 286.50 | 292.00 | 283.78 | 4,467,466 |
| 2023-03-10 | 292.00 | 292.00 | 289.00 | 290.00 | 281.84 | 6,629,090 |
| 2023-03-09 | 299.00 | 301.00 | 295.00 | 295.50 | 287.18 | 4,396,144 |
| 2023-03-08 | 302.50 | 303.00 | 296.50 | 298.50 | 290.10 | 7,874,680 |
| 2023-03-07 | 292.50 | 307.00 | 291.00 | 301.50 | 293.01 | 19,429,277 |
| 2023-03-06 | 291.50 | 293.00 | 289.50 | 290.00 | 281.84 | 7,525,112 |
| 2023-03-03 | 292.00 | 292.00 | 288.00 | 288.00 | 279.89 | 3,963,043 |
| 2023-03-02 | 291.00 | 291.00 | 286.00 | 289.50 | 281.35 | 4,603,040 |
| 2023-03-01 | 282.00 | 291.00 | 282.00 | 289.50 | 281.35 | 7,990,833 |
| 2023-02-24 | 291.50 | 293.50 | 286.00 | 286.50 | 278.43 | 8,684,516 |
| 2023-02-23 | 291.50 | 293.50 | 289.00 | 290.00 | 281.84 | 7,995,089 |
| 2023-02-22 | 295.00 | 295.50 | 290.00 | 290.00 | 281.84 | 6,668,539 |
| 2023-02-21 | 295.00 | 298.50 | 294.50 | 297.50 | 289.12 | 2,865,698 |
| 2023-02-20 | 294.50 | 296.50 | 293.00 | 295.00 | 286.69 | 2,922,481 |
| 2023-02-17 | 296.50 | 298.00 | 292.50 | 294.50 | 286.21 | 4,572,064 |
| 2023-02-16 | 294.50 | 301.00 | 294.00 | 299.00 | 290.58 | 6,390,924 |
| 2023-02-15 | 294.00 | 294.00 | 291.50 | 293.00 | 284.75 | 5,009,033 |
| 2023-02-14 | 295.00 | 296.00 | 293.50 | 294.00 | 285.72 | 3,660,189 |
| 2023-02-13 | 295.00 | 295.50 | 291.50 | 294.00 | 285.72 | 5,088,772 |
| 2023-02-10 | 294.50 | 295.00 | 291.00 | 294.00 | 285.72 | 5,042,475 |
| 2023-02-09 | 294.00 | 295.50 | 290.00 | 292.00 | 283.78 | 8,764,465 |
| 2023-02-08 | 298.00 | 298.50 | 295.00 | 296.00 | 287.67 | 7,198,917 |
| 2023-02-07 | 300.00 | 300.50 | 295.00 | 296.00 | 287.67 | 4,489,039 |
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.