Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 524.00 | 529.00 | 520.00 | 522.00 | 522.00 | 7,048,224 |
| 2025-07-25 | 512.00 | 518.00 | 508.00 | 517.00 | 517.00 | 8,134,464 |
| 2025-07-24 | 515.00 | 519.00 | 508.00 | 518.00 | 518.00 | 9,134,695 |
| 2025-07-23 | 517.00 | 527.00 | 517.00 | 520.00 | 520.00 | 10,567,662 |
| 2025-07-22 | 515.00 | 533.00 | 508.00 | 513.00 | 513.00 | 13,326,683 |
| 2025-07-21 | 513.00 | 517.00 | 511.00 | 515.00 | 515.00 | 9,627,700 |
| 2025-07-18 | 499.00 | 509.00 | 499.00 | 509.00 | 509.00 | 7,238,844 |
| 2025-07-17 | 494.00 | 503.00 | 490.00 | 499.00 | 499.00 | 9,166,864 |
| 2025-07-16 | 500.00 | 513.00 | 495.50 | 500.00 | 500.00 | 23,245,466 |
| 2025-07-15 | 483.00 | 496.00 | 480.00 | 494.00 | 494.00 | 15,644,025 |
| 2025-07-14 | 478.50 | 482.50 | 472.50 | 473.00 | 473.00 | 6,912,679 |
| 2025-07-11 | 471.00 | 491.50 | 471.00 | 483.00 | 483.00 | 13,587,750 |
| 2025-07-10 | 458.00 | 485.50 | 458.00 | 482.50 | 482.50 | 22,619,776 |
| 2025-07-09 | 442.00 | 452.00 | 440.00 | 451.00 | 451.00 | 11,825,025 |
| 2025-07-08 | 450.00 | 455.00 | 446.50 | 451.50 | 451.50 | 10,717,852 |
| 2025-07-07 | 452.00 | 458.50 | 448.00 | 450.00 | 450.00 | 8,986,785 |
| 2025-07-04 | 451.50 | 461.50 | 450.50 | 457.00 | 457.00 | 14,577,748 |
| 2025-07-03 | 431.50 | 460.00 | 431.00 | 459.00 | 459.00 | 22,317,749 |
| 2025-07-02 | 421.50 | 434.50 | 421.00 | 429.50 | 429.50 | 6,626,261 |
| 2025-07-01 | 417.00 | 432.50 | 417.00 | 428.00 | 428.00 | 10,078,725 |
| 2025-06-30 | 420.50 | 425.00 | 413.00 | 413.00 | 413.00 | 5,198,117 |
| 2025-06-27 | 421.00 | 426.50 | 419.50 | 424.00 | 424.00 | 7,345,295 |
| 2025-06-26 | 422.50 | 424.50 | 418.00 | 420.00 | 420.00 | 7,336,581 |
| 2025-06-25 | 420.00 | 428.50 | 420.00 | 423.50 | 423.50 | 11,108,825 |
| 2025-06-24 | 402.00 | 418.00 | 402.00 | 417.00 | 417.00 | 11,116,100 |
| 2025-06-23 | 396.00 | 403.00 | 396.00 | 400.00 | 400.00 | 6,099,946 |
| 2025-06-20 | 402.00 | 406.00 | 398.50 | 400.00 | 400.00 | 19,669,788 |
| 2025-06-19 | 400.50 | 408.00 | 400.50 | 404.00 | 404.00 | 9,073,025 |
| 2025-06-18 | 395.00 | 402.00 | 394.00 | 400.50 | 400.50 | 5,519,023 |
| 2025-06-17 | 395.00 | 398.50 | 393.00 | 395.00 | 395.00 | 6,977,658 |
| 2025-06-16 | 398.00 | 401.00 | 396.50 | 400.50 | 400.50 | 4,977,272 |
| 2025-06-13 | 395.00 | 402.50 | 393.50 | 398.00 | 398.00 | 6,256,987 |
| 2025-06-12 | 405.50 | 405.50 | 399.00 | 399.50 | 399.50 | 4,715,311 |
| 2025-06-11 | 402.00 | 404.00 | 396.50 | 402.00 | 402.00 | 6,391,497 |
| 2025-06-10 | 398.00 | 403.50 | 398.00 | 402.00 | 402.00 | 6,805,847 |
| 2025-06-09 | 397.50 | 398.00 | 393.00 | 397.50 | 397.50 | 3,767,191 |
| 2025-06-06 | 395.00 | 399.00 | 392.50 | 396.00 | 396.00 | 7,562,289 |
| 2025-06-05 | 395.00 | 398.50 | 390.00 | 398.00 | 398.00 | 11,147,342 |
| 2025-06-04 | 382.00 | 389.00 | 379.00 | 389.00 | 389.00 | 10,651,570 |
| 2025-06-03 | 374.50 | 386.00 | 373.00 | 379.50 | 379.50 | 14,118,434 |
| 2025-06-02 | 381.00 | 381.00 | 366.00 | 367.50 | 367.50 | 5,906,314 |
| 2025-05-29 | 373.00 | 381.50 | 372.50 | 374.00 | 374.00 | 13,005,295 |
| 2025-05-28 | 371.00 | 373.50 | 367.00 | 370.00 | 370.00 | 4,201,968 |
| 2025-05-27 | 368.00 | 372.50 | 365.00 | 367.50 | 367.50 | 4,513,583 |
| 2025-05-26 | 374.00 | 376.50 | 369.50 | 370.50 | 370.50 | 6,179,396 |
| 2025-05-23 | 378.00 | 380.50 | 372.00 | 373.50 | 373.50 | 5,281,106 |
| 2025-05-22 | 376.50 | 383.50 | 372.50 | 378.00 | 378.00 | 6,923,417 |
| 2025-05-21 | 369.00 | 379.00 | 366.50 | 378.50 | 378.50 | 6,185,556 |
| 2025-05-20 | 361.00 | 368.50 | 361.00 | 365.50 | 365.50 | 4,213,227 |
| 2025-05-19 | 367.00 | 369.00 | 362.00 | 363.00 | 363.00 | 3,935,670 |
| 2025-05-16 | 367.00 | 372.00 | 364.00 | 371.00 | 371.00 | 4,282,212 |
| 2025-05-15 | 374.00 | 376.00 | 368.00 | 370.50 | 370.50 | 4,578,850 |
| 2025-05-14 | 369.50 | 375.00 | 369.50 | 372.00 | 372.00 | 9,096,626 |
| 2025-05-13 | 376.00 | 378.00 | 367.50 | 368.00 | 368.00 | 6,316,275 |
| 2025-05-12 | 375.00 | 375.50 | 368.00 | 370.00 | 370.00 | 4,638,215 |
| 2025-05-09 | 377.50 | 378.00 | 370.50 | 374.00 | 374.00 | 9,755,813 |
| 2025-05-08 | 363.00 | 375.00 | 362.50 | 372.00 | 372.00 | 9,611,005 |
| 2025-05-07 | 360.00 | 368.00 | 359.50 | 363.50 | 363.50 | 7,607,451 |
| 2025-05-06 | 355.00 | 363.00 | 353.00 | 359.00 | 359.00 | 7,370,329 |
| 2025-05-05 | 364.00 | 364.00 | 352.50 | 358.00 | 358.00 | 10,719,987 |
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.