Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 218.50 | 221.50 | 217.00 | 221.00 | 209.77 | 4,967,212 |
| 2022-05-12 | 222.00 | 222.00 | 217.50 | 218.50 | 207.40 | 4,792,688 |
| 2022-05-11 | 226.00 | 227.00 | 222.00 | 223.50 | 212.15 | 4,253,982 |
| 2022-05-10 | 224.50 | 228.50 | 222.00 | 226.50 | 214.99 | 5,508,998 |
| 2022-05-09 | 230.00 | 232.00 | 228.00 | 230.00 | 218.32 | 5,124,854 |
| 2022-05-06 | 235.00 | 237.00 | 231.50 | 234.00 | 222.11 | 7,888,369 |
| 2022-05-05 | 245.00 | 245.00 | 240.00 | 241.00 | 228.76 | 3,422,465 |
| 2022-05-04 | 243.00 | 246.00 | 240.50 | 241.00 | 228.76 | 3,346,859 |
| 2022-05-03 | 250.00 | 250.00 | 240.50 | 242.50 | 230.18 | 3,831,679 |
| 2022-04-29 | 251.50 | 252.00 | 247.00 | 250.00 | 237.30 | 5,199,982 |
| 2022-04-28 | 247.00 | 249.50 | 243.50 | 246.50 | 233.98 | 5,052,885 |
| 2022-04-27 | 244.00 | 249.50 | 244.00 | 245.00 | 232.55 | 7,106,050 |
| 2022-04-26 | 240.00 | 252.00 | 239.00 | 252.00 | 239.20 | 8,554,987 |
| 2022-04-25 | 238.50 | 242.00 | 236.00 | 236.50 | 224.49 | 7,779,870 |
| 2022-04-22 | 248.00 | 249.50 | 245.50 | 246.00 | 233.50 | 6,195,362 |
| 2022-04-21 | 254.00 | 254.50 | 251.00 | 253.00 | 240.15 | 3,026,359 |
| 2022-04-20 | 248.00 | 252.00 | 248.00 | 251.00 | 238.25 | 4,848,039 |
| 2022-04-19 | 252.00 | 253.00 | 247.50 | 247.50 | 234.93 | 1,912,810 |
| 2022-04-18 | 246.50 | 250.00 | 245.50 | 247.50 | 234.93 | 2,368,243 |
| 2022-04-15 | 253.00 | 253.50 | 249.00 | 249.50 | 236.82 | 2,275,697 |
| 2022-04-14 | 257.50 | 257.50 | 252.50 | 253.00 | 240.15 | 2,718,447 |
| 2022-04-13 | 253.00 | 257.00 | 250.00 | 255.50 | 242.52 | 4,437,755 |
| 2022-04-12 | 247.50 | 253.50 | 247.00 | 248.50 | 235.88 | 5,785,795 |
| 2022-04-11 | 263.00 | 263.00 | 250.50 | 250.50 | 237.77 | 5,596,624 |
| 2022-04-08 | 260.00 | 265.00 | 259.00 | 261.00 | 247.74 | 4,201,444 |
| 2022-04-07 | 259.00 | 264.00 | 259.00 | 261.00 | 247.74 | 6,898,781 |
| 2022-04-06 | 267.50 | 269.00 | 263.00 | 263.50 | 250.11 | 6,311,304 |
| 2022-04-01 | 265.50 | 268.50 | 263.00 | 268.50 | 254.86 | 4,924,353 |
| 2022-03-31 | 269.00 | 269.50 | 266.00 | 268.50 | 254.86 | 3,525,183 |
| 2022-03-30 | 269.00 | 270.00 | 265.00 | 268.00 | 254.38 | 4,848,041 |
| 2022-03-29 | 263.50 | 268.50 | 263.50 | 266.00 | 252.49 | 3,662,412 |
| 2022-03-28 | 264.00 | 265.50 | 258.50 | 265.00 | 251.54 | 2,745,584 |
| 2022-03-25 | 269.00 | 270.00 | 266.00 | 268.00 | 254.38 | 4,900,943 |
| 2022-03-24 | 265.00 | 267.50 | 262.50 | 266.50 | 252.96 | 5,972,418 |
| 2022-03-23 | 266.00 | 266.00 | 262.00 | 264.50 | 251.06 | 3,096,282 |
| 2022-03-22 | 263.50 | 264.00 | 260.50 | 262.00 | 248.69 | 3,973,695 |
| 2022-03-21 | 261.00 | 265.00 | 260.00 | 261.00 | 247.74 | 5,640,871 |
| 2022-03-18 | 260.00 | 262.50 | 254.50 | 256.00 | 242.99 | 10,350,076 |
| 2022-03-17 | 255.00 | 262.00 | 253.00 | 260.50 | 247.27 | 8,834,656 |
| 2022-03-16 | 251.50 | 254.00 | 247.00 | 249.00 | 236.35 | 9,183,097 |
| 2022-03-15 | 257.50 | 257.50 | 249.50 | 251.50 | 238.72 | 6,432,804 |
| 2022-03-14 | 263.50 | 263.50 | 256.00 | 257.50 | 244.42 | 4,388,711 |
| 2022-03-11 | 257.50 | 264.00 | 254.50 | 262.00 | 248.69 | 10,922,131 |
| 2022-03-10 | 252.00 | 258.00 | 249.50 | 254.50 | 241.57 | 10,337,175 |
| 2022-03-09 | 236.50 | 243.00 | 236.50 | 241.50 | 229.23 | 7,176,588 |
| 2022-03-08 | 242.00 | 250.00 | 234.00 | 235.50 | 223.54 | 13,417,566 |
| 2022-03-07 | 249.50 | 250.00 | 246.00 | 247.00 | 234.45 | 13,996,103 |
| 2022-03-04 | 253.00 | 257.00 | 251.50 | 254.50 | 241.57 | 5,939,934 |
| 2022-03-03 | 255.50 | 258.00 | 254.50 | 256.00 | 242.99 | 7,976,318 |
| 2022-03-02 | 254.50 | 258.00 | 252.00 | 255.00 | 242.05 | 5,954,975 |
| 2022-03-01 | 249.00 | 256.50 | 247.50 | 256.50 | 243.47 | 15,815,080 |
| 2022-02-25 | 254.00 | 255.50 | 246.00 | 246.50 | 233.98 | 16,782,733 |
| 2022-02-24 | 255.50 | 257.00 | 252.00 | 253.50 | 240.62 | 6,870,801 |
| 2022-02-23 | 257.50 | 261.00 | 257.00 | 259.00 | 245.84 | 3,458,502 |
| 2022-02-22 | 257.50 | 258.00 | 256.00 | 257.00 | 243.94 | 4,363,669 |
| 2022-02-21 | 258.50 | 260.00 | 257.00 | 260.00 | 246.79 | 2,219,114 |
| 2022-02-18 | 258.50 | 262.00 | 258.00 | 261.50 | 248.21 | 2,362,009 |
| 2022-02-17 | 260.00 | 262.50 | 258.50 | 261.00 | 247.74 | 5,381,391 |
| 2022-02-16 | 257.00 | 259.50 | 256.50 | 258.50 | 245.37 | 5,341,127 |
| 2022-02-15 | 255.00 | 256.50 | 252.00 | 253.50 | 240.62 | 8,309,813 |
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.