Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 339.50 | 356.00 | 337.00 | 354.00 | 354.00 | 12,799,777 |
| 2025-04-30 | 337.50 | 338.50 | 333.00 | 333.50 | 333.50 | 8,648,793 |
| 2025-04-29 | 339.00 | 340.00 | 332.00 | 340.00 | 340.00 | 7,981,381 |
| 2025-04-28 | 343.00 | 344.00 | 335.50 | 340.50 | 340.50 | 6,350,574 |
| 2025-04-25 | 334.00 | 339.50 | 329.50 | 330.50 | 330.50 | 8,413,008 |
| 2025-04-24 | 332.00 | 334.50 | 324.50 | 326.50 | 326.50 | 5,420,602 |
| 2025-04-23 | 316.50 | 331.50 | 314.50 | 329.50 | 329.50 | 7,258,477 |
| 2025-04-22 | 308.50 | 317.00 | 308.50 | 310.00 | 310.00 | 4,559,786 |
| 2025-04-21 | 316.50 | 319.00 | 309.50 | 312.00 | 312.00 | 3,296,876 |
| 2025-04-18 | 316.00 | 320.00 | 315.00 | 319.50 | 319.50 | 2,490,057 |
| 2025-04-17 | 313.50 | 316.50 | 307.00 | 315.50 | 315.50 | 12,774,866 |
| 2025-04-16 | 325.00 | 327.50 | 320.50 | 320.50 | 320.50 | 7,393,291 |
| 2025-04-15 | 329.50 | 332.50 | 324.00 | 330.50 | 330.50 | 7,304,809 |
| 2025-04-14 | 349.50 | 350.00 | 328.00 | 330.00 | 330.00 | 17,883,868 |
| 2025-04-11 | 306.50 | 335.00 | 300.50 | 335.00 | 335.00 | 22,276,600 |
| 2025-04-10 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 3,756,951 |
| 2025-04-09 | 293.00 | 304.50 | 275.00 | 280.50 | 280.50 | 17,454,496 |
| 2025-04-08 | 300.50 | 311.00 | 300.00 | 305.00 | 305.00 | 28,828,129 |
| 2025-04-07 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2,702,060 |
| 2025-04-02 | 365.00 | 373.50 | 364.00 | 369.50 | 369.50 | 3,560,122 |
| 2025-04-01 | 365.00 | 371.50 | 362.50 | 371.00 | 371.00 | 6,303,543 |
| 2025-03-31 | 365.00 | 369.50 | 360.00 | 360.00 | 360.00 | 9,089,289 |
| 2025-03-28 | 383.00 | 386.50 | 375.00 | 376.50 | 376.50 | 9,839,778 |
| 2025-03-27 | 395.00 | 395.00 | 381.50 | 392.00 | 392.00 | 5,235,582 |
| 2025-03-26 | 396.50 | 400.50 | 394.00 | 399.00 | 399.00 | 9,663,861 |
| 2025-03-25 | 392.50 | 395.50 | 390.50 | 392.00 | 392.00 | 4,709,909 |
| 2025-03-24 | 400.00 | 406.00 | 392.00 | 392.00 | 392.00 | 10,204,406 |
| 2025-03-21 | 392.50 | 398.00 | 390.00 | 396.00 | 396.00 | 9,864,363 |
| 2025-03-20 | 391.00 | 401.00 | 391.00 | 393.50 | 393.50 | 8,096,266 |
| 2025-03-19 | 398.00 | 400.00 | 390.50 | 390.50 | 390.50 | 7,045,784 |
| 2025-03-18 | 393.00 | 400.00 | 392.50 | 400.00 | 400.00 | 8,481,895 |
| 2025-03-17 | 385.00 | 396.00 | 383.00 | 394.00 | 394.00 | 12,188,489 |
| 2025-03-14 | 385.00 | 386.00 | 377.00 | 378.50 | 378.50 | 9,504,845 |
| 2025-03-13 | 392.50 | 398.00 | 388.00 | 388.50 | 388.50 | 11,619,792 |
| 2025-03-12 | 371.50 | 389.50 | 371.50 | 387.50 | 387.50 | 13,619,884 |
| 2025-03-11 | 372.00 | 373.50 | 365.50 | 370.50 | 370.50 | 9,688,806 |
| 2025-03-10 | 375.00 | 381.00 | 375.00 | 375.50 | 375.50 | 6,133,006 |
| 2025-03-07 | 381.50 | 381.50 | 375.00 | 375.00 | 375.00 | 9,283,003 |
| 2025-03-06 | 381.50 | 387.50 | 380.50 | 383.50 | 383.50 | 8,387,739 |
| 2025-03-05 | 379.00 | 383.00 | 377.50 | 378.50 | 378.50 | 10,339,351 |
| 2025-03-04 | 385.00 | 387.00 | 373.00 | 377.50 | 377.50 | 20,515,117 |
| 2025-03-03 | 397.00 | 400.00 | 390.00 | 390.00 | 390.00 | 12,654,968 |
| 2025-02-27 | 394.00 | 407.00 | 394.00 | 402.00 | 402.00 | 19,818,567 |
| 2025-02-26 | 392.00 | 399.00 | 391.00 | 399.00 | 399.00 | 9,935,842 |
| 2025-02-25 | 389.50 | 397.00 | 389.50 | 393.00 | 393.00 | 7,896,486 |
| 2025-02-24 | 391.50 | 396.00 | 389.50 | 395.50 | 395.50 | 7,070,816 |
| 2025-02-21 | 386.50 | 396.00 | 386.50 | 396.00 | 396.00 | 9,099,579 |
| 2025-02-20 | 392.50 | 394.50 | 390.00 | 390.00 | 390.00 | 10,129,322 |
| 2025-02-19 | 386.00 | 394.00 | 386.00 | 392.00 | 392.00 | 8,248,001 |
| 2025-02-18 | 402.00 | 403.50 | 390.50 | 391.00 | 391.00 | 21,321,011 |
| 2025-02-17 | 400.00 | 408.50 | 400.00 | 406.00 | 406.00 | 4,598,247 |
| 2025-02-14 | 402.00 | 406.00 | 400.00 | 401.00 | 401.00 | 5,005,852 |
| 2025-02-13 | 401.00 | 406.00 | 400.50 | 405.00 | 405.00 | 6,701,476 |
| 2025-02-12 | 403.00 | 406.50 | 401.00 | 401.00 | 401.00 | 3,998,133 |
| 2025-02-11 | 405.00 | 408.00 | 402.00 | 402.00 | 402.00 | 6,933,390 |
| 2025-02-10 | 405.00 | 409.50 | 404.00 | 404.50 | 404.50 | 5,455,004 |
| 2025-02-07 | 418.00 | 418.50 | 409.00 | 415.00 | 415.00 | 4,903,016 |
| 2025-02-06 | 413.50 | 417.50 | 411.50 | 417.00 | 417.00 | 8,942,631 |
| 2025-02-05 | 403.00 | 410.00 | 403.00 | 405.50 | 405.50 | 6,794,679 |
| 2025-02-04 | 401.50 | 408.00 | 396.50 | 397.00 | 397.00 | 9,832,298 |
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.