Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 262.50 | 265.00 | 260.50 | 264.50 | 257.05 | 3,207,239 |
| 2022-08-05 | 265.00 | 265.00 | 262.00 | 262.50 | 255.11 | 5,516,430 |
| 2022-08-04 | 264.50 | 265.50 | 258.50 | 261.00 | 253.65 | 11,719,192 |
| 2022-08-03 | 258.00 | 264.00 | 256.00 | 264.00 | 256.57 | 8,447,302 |
| 2022-08-02 | 257.00 | 260.00 | 252.00 | 258.50 | 251.22 | 10,858,156 |
| 2022-08-01 | 259.50 | 261.00 | 256.00 | 258.50 | 251.22 | 5,504,307 |
| 2022-07-29 | 263.50 | 263.50 | 256.50 | 258.00 | 250.74 | 8,407,316 |
| 2022-07-28 | 259.00 | 265.00 | 258.00 | 262.00 | 254.62 | 11,733,773 |
| 2022-07-27 | 249.00 | 254.00 | 247.50 | 254.00 | 246.85 | 5,613,526 |
| 2022-07-26 | 250.00 | 252.00 | 247.00 | 249.00 | 241.99 | 3,565,803 |
| 2022-07-25 | 245.00 | 251.00 | 244.50 | 250.50 | 243.45 | 5,645,128 |
| 2022-07-22 | 248.50 | 250.50 | 246.00 | 248.00 | 241.02 | 6,404,851 |
| 2022-07-21 | 252.00 | 252.00 | 247.00 | 250.00 | 242.96 | 5,954,625 |
| 2022-07-20 | 248.50 | 251.00 | 248.00 | 249.00 | 241.99 | 5,998,691 |
| 2022-07-19 | 246.00 | 248.00 | 245.00 | 246.00 | 239.07 | 4,058,648 |
| 2022-07-18 | 247.00 | 248.50 | 244.50 | 245.00 | 238.10 | 6,454,944 |
| 2022-07-15 | 241.00 | 247.00 | 239.00 | 245.00 | 238.10 | 8,337,631 |
| 2022-07-14 | 239.50 | 244.00 | 238.50 | 239.50 | 232.76 | 9,231,421 |
| 2022-07-13 | 239.00 | 243.00 | 237.00 | 239.50 | 232.76 | 11,478,333 |
| 2022-07-12 | 230.50 | 233.00 | 229.50 | 231.00 | 224.50 | 5,352,617 |
| 2022-07-11 | 227.00 | 230.00 | 227.00 | 229.50 | 223.04 | 3,607,082 |
| 2022-07-08 | 221.50 | 229.50 | 220.00 | 227.50 | 221.09 | 7,396,934 |
| 2022-07-07 | 215.50 | 223.50 | 213.00 | 221.00 | 214.78 | 7,628,167 |
| 2022-07-06 | 221.00 | 222.50 | 210.50 | 210.50 | 204.57 | 7,356,320 |
| 2022-07-05 | 222.00 | 224.50 | 217.50 | 220.50 | 214.29 | 6,868,597 |
| 2022-07-04 | 218.00 | 221.50 | 214.00 | 219.00 | 212.83 | 7,115,072 |
| 2022-07-01 | 220.50 | 227.00 | 219.00 | 221.50 | 215.26 | 8,490,123 |
| 2022-06-30 | 223.50 | 225.00 | 220.50 | 221.50 | 215.26 | 6,259,215 |
| 2022-06-29 | 227.50 | 228.50 | 225.00 | 227.50 | 221.09 | 6,744,311 |
| 2022-06-28 | 237.50 | 239.00 | 234.00 | 236.00 | 224.01 | 5,713,340 |
| 2022-06-27 | 239.00 | 240.50 | 236.50 | 236.50 | 224.49 | 6,113,362 |
| 2022-06-24 | 239.50 | 241.00 | 235.00 | 239.00 | 226.86 | 7,647,712 |
| 2022-06-23 | 231.00 | 236.00 | 228.00 | 234.00 | 222.11 | 7,554,481 |
| 2022-06-22 | 230.50 | 231.50 | 226.50 | 226.50 | 214.99 | 3,824,024 |
| 2022-06-21 | 226.50 | 232.50 | 223.50 | 232.50 | 220.69 | 4,738,342 |
| 2022-06-20 | 225.00 | 226.50 | 220.00 | 220.00 | 208.82 | 4,525,643 |
| 2022-06-17 | 219.00 | 228.00 | 219.00 | 227.00 | 215.47 | 7,288,646 |
| 2022-06-16 | 229.00 | 232.00 | 226.00 | 227.50 | 215.94 | 6,206,389 |
| 2022-06-15 | 226.00 | 227.50 | 223.00 | 225.00 | 213.57 | 4,681,984 |
| 2022-06-14 | 223.00 | 228.50 | 223.00 | 228.50 | 216.89 | 4,558,653 |
| 2022-06-13 | 232.00 | 234.50 | 226.50 | 228.00 | 216.42 | 4,705,066 |
| 2022-06-10 | 236.00 | 239.00 | 232.50 | 237.00 | 224.96 | 3,202,529 |
| 2022-06-09 | 234.50 | 236.00 | 232.00 | 235.00 | 223.06 | 3,516,530 |
| 2022-06-08 | 234.00 | 235.00 | 233.00 | 234.50 | 222.59 | 2,569,910 |
| 2022-06-07 | 234.50 | 236.00 | 230.50 | 233.00 | 221.16 | 5,514,275 |
| 2022-06-06 | 237.00 | 239.50 | 231.50 | 239.00 | 226.86 | 3,501,505 |
| 2022-06-02 | 238.00 | 240.00 | 236.50 | 236.50 | 224.49 | 2,764,307 |
| 2022-06-01 | 242.50 | 242.50 | 239.50 | 241.50 | 229.23 | 2,461,392 |
| 2022-05-31 | 237.00 | 241.50 | 236.50 | 241.50 | 229.23 | 7,771,519 |
| 2022-05-30 | 235.50 | 239.00 | 233.00 | 238.50 | 226.38 | 5,288,426 |
| 2022-05-27 | 226.00 | 233.50 | 225.00 | 231.50 | 219.74 | 5,473,693 |
| 2022-05-26 | 224.50 | 226.00 | 222.50 | 224.00 | 212.62 | 2,682,678 |
| 2022-05-25 | 223.00 | 224.00 | 220.00 | 222.50 | 211.20 | 4,524,643 |
| 2022-05-24 | 224.50 | 227.50 | 220.00 | 220.00 | 208.82 | 2,556,439 |
| 2022-05-23 | 230.00 | 230.00 | 225.00 | 225.00 | 213.57 | 2,846,212 |
| 2022-05-20 | 224.00 | 227.00 | 222.50 | 226.50 | 214.99 | 4,390,844 |
| 2022-05-19 | 223.00 | 224.00 | 220.50 | 222.00 | 210.72 | 4,505,088 |
| 2022-05-18 | 229.00 | 233.00 | 228.00 | 231.00 | 219.26 | 5,088,159 |
| 2022-05-17 | 226.00 | 226.00 | 222.50 | 225.00 | 213.57 | 4,420,048 |
| 2022-05-16 | 225.50 | 227.50 | 221.50 | 223.00 | 211.67 | 3,106,413 |
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.