Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 264.00 | 264.00 | 255.50 | 256.00 | 242.99 | 8,280,971 |
| 2022-02-11 | 267.50 | 269.00 | 265.50 | 265.50 | 252.01 | 7,225,115 |
| 2022-02-10 | 270.00 | 271.00 | 268.00 | 269.50 | 255.81 | 6,223,557 |
| 2022-02-09 | 269.00 | 271.00 | 268.50 | 269.50 | 255.81 | 5,602,310 |
| 2022-02-08 | 271.00 | 272.50 | 269.00 | 269.00 | 255.33 | 14,044,237 |
| 2022-02-07 | 271.50 | 277.50 | 269.50 | 271.00 | 257.23 | 11,535,033 |
| 2022-01-26 | 267.00 | 270.50 | 266.50 | 268.00 | 254.38 | 5,296,973 |
| 2022-01-25 | 269.00 | 270.50 | 266.00 | 269.00 | 255.33 | 7,845,713 |
| 2022-01-24 | 269.50 | 273.00 | 269.00 | 272.00 | 258.18 | 2,422,888 |
| 2022-01-21 | 273.00 | 275.50 | 270.00 | 272.50 | 258.66 | 4,605,998 |
| 2022-01-20 | 274.00 | 275.50 | 269.00 | 272.50 | 258.66 | 7,289,150 |
| 2022-01-19 | 276.00 | 277.00 | 272.50 | 275.00 | 261.03 | 4,780,260 |
| 2022-01-18 | 274.50 | 277.00 | 274.00 | 274.00 | 260.08 | 2,738,285 |
| 2022-01-17 | 270.50 | 274.00 | 270.00 | 273.50 | 259.61 | 3,436,517 |
| 2022-01-14 | 273.00 | 274.00 | 268.00 | 271.50 | 257.71 | 6,807,498 |
| 2022-01-13 | 283.50 | 283.50 | 276.00 | 277.00 | 262.93 | 6,562,426 |
| 2022-01-12 | 288.00 | 291.00 | 279.50 | 282.00 | 267.67 | 6,907,656 |
| 2022-01-11 | 279.50 | 291.00 | 279.50 | 287.00 | 272.42 | 10,416,887 |
| 2022-01-10 | 279.00 | 285.00 | 276.50 | 283.50 | 269.10 | 5,786,182 |
| 2022-01-07 | 292.00 | 293.00 | 282.00 | 283.00 | 268.62 | 7,297,571 |
| 2022-01-06 | 288.00 | 292.00 | 284.00 | 291.00 | 276.22 | 7,366,728 |
| 2022-01-05 | 302.00 | 302.00 | 289.50 | 290.50 | 275.74 | 10,289,849 |
| 2022-01-04 | 286.00 | 298.00 | 285.50 | 297.00 | 281.91 | 15,957,471 |
| 2022-01-03 | 276.00 | 282.50 | 275.00 | 282.00 | 267.67 | 6,016,868 |
| 2021-12-30 | 278.00 | 278.00 | 275.00 | 275.00 | 261.03 | 2,325,690 |
| 2021-12-29 | 278.50 | 280.00 | 277.00 | 278.00 | 263.88 | 3,669,085 |
| 2021-12-28 | 276.50 | 278.50 | 275.50 | 277.50 | 263.40 | 3,859,876 |
| 2021-12-27 | 271.00 | 276.50 | 271.00 | 275.50 | 261.50 | 4,632,946 |
| 2021-12-24 | 271.00 | 272.50 | 270.00 | 270.50 | 256.76 | 2,160,977 |
| 2021-12-23 | 266.00 | 270.00 | 266.00 | 270.00 | 256.28 | 3,858,283 |
| 2021-12-22 | 266.50 | 268.00 | 265.50 | 265.50 | 252.01 | 1,620,027 |
| 2021-12-21 | 265.00 | 268.00 | 264.50 | 266.00 | 252.49 | 2,364,906 |
| 2021-12-20 | 269.00 | 270.00 | 263.50 | 264.00 | 250.59 | 3,285,042 |
| 2021-12-17 | 266.50 | 269.50 | 264.00 | 269.00 | 255.33 | 6,886,836 |
| 2021-12-16 | 272.50 | 272.50 | 265.50 | 266.00 | 252.49 | 5,712,654 |
| 2021-12-15 | 268.00 | 269.50 | 265.00 | 267.50 | 253.91 | 4,316,887 |
| 2021-12-14 | 267.50 | 271.50 | 266.00 | 269.00 | 255.33 | 5,362,877 |
| 2021-12-13 | 274.00 | 274.50 | 268.00 | 270.00 | 256.28 | 5,815,472 |
| 2021-12-10 | 269.00 | 273.00 | 267.50 | 271.00 | 257.23 | 7,569,090 |
| 2021-12-09 | 264.50 | 269.00 | 262.50 | 269.00 | 255.33 | 7,646,881 |
| 2021-12-08 | 265.00 | 266.00 | 261.00 | 261.00 | 247.74 | 4,185,042 |
| 2021-12-07 | 263.00 | 265.00 | 260.00 | 263.00 | 249.64 | 3,668,936 |
| 2021-12-06 | 261.00 | 262.50 | 258.50 | 261.00 | 247.74 | 4,449,113 |
| 2021-12-03 | 264.00 | 264.50 | 260.50 | 261.50 | 248.21 | 5,303,737 |
| 2021-12-02 | 258.50 | 262.00 | 256.00 | 261.50 | 248.21 | 5,943,337 |
| 2021-12-01 | 256.00 | 259.50 | 256.00 | 258.00 | 244.89 | 2,931,663 |
| 2021-11-30 | 256.00 | 259.00 | 255.00 | 256.00 | 242.99 | 11,610,712 |
| 2021-11-29 | 251.00 | 255.50 | 250.00 | 253.50 | 240.62 | 3,195,619 |
| 2021-11-26 | 255.50 | 258.00 | 252.00 | 252.00 | 239.20 | 6,718,220 |
| 2021-11-25 | 261.00 | 262.50 | 258.00 | 259.00 | 245.84 | 4,508,576 |
| 2021-11-24 | 257.50 | 260.00 | 255.50 | 256.00 | 242.99 | 3,221,967 |
| 2021-11-23 | 258.00 | 258.50 | 255.00 | 255.00 | 242.05 | 4,821,683 |
| 2021-11-22 | 261.00 | 262.00 | 259.00 | 259.00 | 245.84 | 2,317,632 |
| 2021-11-19 | 262.00 | 262.00 | 260.00 | 261.00 | 247.74 | 3,614,326 |
| 2021-11-18 | 263.00 | 263.50 | 259.00 | 260.00 | 246.79 | 6,053,159 |
| 2021-11-17 | 257.00 | 262.50 | 254.50 | 261.50 | 248.21 | 7,065,536 |
| 2021-11-16 | 259.00 | 260.00 | 255.00 | 256.00 | 242.99 | 6,695,666 |
| 2021-11-15 | 262.00 | 263.50 | 259.50 | 260.00 | 246.79 | 4,539,459 |
| 2021-11-12 | 261.00 | 263.50 | 258.50 | 261.00 | 247.74 | 3,753,645 |
| 2021-11-11 | 262.00 | 263.00 | 258.50 | 259.00 | 245.84 | 4,532,358 |
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.