Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 298.00 | 300.50 | 297.00 | 297.00 | 288.64 | 6,355,101 |
| 2023-02-03 | 299.50 | 302.00 | 298.00 | 301.50 | 293.01 | 9,055,043 |
| 2023-02-02 | 295.50 | 299.00 | 293.50 | 298.00 | 289.61 | 8,873,439 |
| 2023-02-01 | 292.00 | 294.50 | 289.00 | 294.50 | 286.21 | 6,990,307 |
| 2023-01-31 | 288.50 | 291.50 | 286.50 | 289.00 | 280.86 | 9,685,944 |
| 2023-01-30 | 295.00 | 295.00 | 284.00 | 288.50 | 280.38 | 17,765,626 |
| 2023-01-17 | 282.00 | 287.50 | 281.50 | 286.00 | 277.95 | 5,492,115 |
| 2023-01-16 | 281.00 | 284.50 | 280.00 | 281.50 | 273.57 | 5,960,964 |
| 2023-01-13 | 278.50 | 281.00 | 276.50 | 277.50 | 269.69 | 6,096,497 |
| 2023-01-12 | 285.00 | 285.50 | 276.00 | 277.00 | 269.20 | 7,302,906 |
| 2023-01-11 | 285.00 | 286.50 | 284.00 | 286.00 | 277.95 | 4,971,103 |
| 2023-01-10 | 281.50 | 286.00 | 281.00 | 283.50 | 275.52 | 4,224,685 |
| 2023-01-09 | 275.00 | 283.00 | 275.00 | 283.00 | 275.03 | 7,378,299 |
| 2023-01-06 | 278.00 | 278.50 | 271.50 | 272.00 | 264.34 | 8,812,006 |
| 2023-01-05 | 284.50 | 286.00 | 277.00 | 278.50 | 270.66 | 6,636,158 |
| 2023-01-04 | 286.00 | 288.00 | 282.00 | 284.00 | 276.00 | 5,434,591 |
| 2023-01-03 | 284.00 | 288.00 | 283.50 | 285.50 | 277.46 | 4,620,740 |
| 2022-12-30 | 284.00 | 288.50 | 284.00 | 286.50 | 278.43 | 4,059,391 |
| 2022-12-29 | 280.00 | 282.50 | 278.50 | 281.00 | 273.09 | 3,227,331 |
| 2022-12-28 | 282.00 | 284.00 | 278.00 | 282.50 | 274.55 | 3,634,319 |
| 2022-12-27 | 283.00 | 286.00 | 282.00 | 284.00 | 276.00 | 1,541,522 |
| 2022-12-26 | 281.50 | 283.50 | 279.50 | 282.00 | 274.06 | 1,926,261 |
| 2022-12-23 | 281.00 | 283.50 | 277.50 | 281.00 | 273.09 | 5,149,151 |
| 2022-12-22 | 284.00 | 287.50 | 282.00 | 286.50 | 278.43 | 3,507,026 |
| 2022-12-21 | 281.50 | 286.00 | 281.50 | 283.50 | 275.52 | 4,168,115 |
| 2022-12-20 | 291.50 | 292.00 | 282.00 | 283.00 | 275.03 | 4,518,295 |
| 2022-12-19 | 288.00 | 291.00 | 287.50 | 290.00 | 281.84 | 2,795,004 |
| 2022-12-16 | 290.00 | 293.50 | 289.50 | 291.00 | 282.81 | 6,725,023 |
| 2022-12-15 | 293.50 | 296.00 | 292.00 | 295.50 | 287.18 | 4,298,674 |
| 2022-12-14 | 293.00 | 295.50 | 290.50 | 295.50 | 287.18 | 7,215,772 |
| 2022-12-13 | 293.50 | 298.00 | 288.00 | 291.50 | 283.29 | 7,234,292 |
| 2022-12-12 | 290.00 | 294.00 | 290.00 | 293.50 | 285.24 | 3,085,211 |
| 2022-12-09 | 296.00 | 297.00 | 292.00 | 294.50 | 286.21 | 4,371,980 |
| 2022-12-08 | 292.00 | 296.50 | 289.00 | 294.50 | 286.21 | 5,027,976 |
| 2022-12-07 | 299.00 | 299.00 | 291.50 | 294.50 | 286.21 | 6,790,887 |
| 2022-12-06 | 301.00 | 304.50 | 298.00 | 301.00 | 292.53 | 5,724,940 |
| 2022-12-05 | 304.50 | 305.50 | 302.50 | 302.50 | 293.98 | 2,994,016 |
| 2022-12-02 | 299.00 | 306.50 | 299.00 | 305.00 | 296.41 | 4,401,540 |
| 2022-12-01 | 303.00 | 306.50 | 302.00 | 305.00 | 296.41 | 7,400,572 |
| 2022-11-30 | 301.00 | 302.00 | 297.00 | 302.00 | 293.50 | 8,239,691 |
| 2022-11-29 | 295.00 | 299.00 | 293.00 | 298.00 | 289.61 | 6,486,048 |
| 2022-11-28 | 296.50 | 297.00 | 292.00 | 293.00 | 284.75 | 7,980,368 |
| 2022-11-25 | 299.00 | 304.00 | 299.00 | 302.00 | 293.50 | 7,198,271 |
| 2022-11-24 | 296.00 | 302.00 | 296.00 | 302.00 | 293.50 | 7,122,131 |
| 2022-11-23 | 297.50 | 297.50 | 294.00 | 295.50 | 287.18 | 4,737,019 |
| 2022-11-22 | 291.00 | 294.00 | 288.00 | 293.50 | 285.24 | 5,837,613 |
| 2022-11-21 | 292.50 | 297.00 | 289.50 | 293.50 | 285.24 | 5,565,437 |
| 2022-11-18 | 292.50 | 296.00 | 290.50 | 293.00 | 284.75 | 4,257,975 |
| 2022-11-17 | 287.00 | 292.50 | 287.00 | 292.00 | 283.78 | 4,341,817 |
| 2022-11-16 | 292.50 | 294.00 | 287.50 | 288.50 | 280.38 | 9,478,161 |
| 2022-11-15 | 288.00 | 293.00 | 284.00 | 293.00 | 284.75 | 10,781,385 |
| 2022-11-14 | 284.50 | 287.50 | 282.50 | 285.50 | 277.46 | 7,002,961 |
| 2022-11-11 | 279.50 | 285.00 | 277.00 | 283.50 | 275.52 | 13,423,092 |
| 2022-11-10 | 272.00 | 273.50 | 269.50 | 271.00 | 263.37 | 3,721,654 |
| 2022-11-09 | 275.50 | 276.50 | 273.00 | 274.00 | 266.29 | 5,240,371 |
| 2022-11-08 | 273.00 | 276.00 | 271.50 | 274.00 | 266.29 | 6,527,111 |
| 2022-11-07 | 272.00 | 273.00 | 265.50 | 273.00 | 265.31 | 5,509,750 |
| 2022-11-04 | 267.50 | 271.00 | 265.00 | 269.50 | 261.91 | 4,090,938 |
| 2022-11-03 | 266.00 | 267.50 | 264.00 | 267.00 | 259.48 | 4,362,147 |
| 2022-11-02 | 264.00 | 271.00 | 263.00 | 268.50 | 260.94 | 9,398,258 |
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.