Delta Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 400.00 | 407.00 | 394.50 | 399.00 | 399.00 | 21,442,807 |
| 2025-01-22 | 424.00 | 438.00 | 424.00 | 437.50 | 437.50 | 10,034,866 |
| 2025-01-21 | 425.00 | 428.50 | 418.50 | 421.50 | 421.50 | 6,714,879 |
| 2025-01-20 | 425.00 | 431.50 | 425.00 | 427.00 | 427.00 | 4,795,905 |
| 2025-01-17 | 421.00 | 426.00 | 414.50 | 422.00 | 422.00 | 6,581,399 |
| 2025-01-16 | 408.50 | 424.50 | 405.50 | 418.50 | 418.50 | 9,885,870 |
| 2025-01-15 | 404.50 | 406.50 | 398.50 | 400.50 | 400.50 | 9,458,307 |
| 2025-01-14 | 410.00 | 412.50 | 403.00 | 410.00 | 410.00 | 10,194,540 |
| 2025-01-13 | 413.50 | 415.50 | 400.00 | 400.00 | 400.00 | 9,734,037 |
| 2025-01-10 | 420.00 | 420.50 | 416.00 | 420.00 | 420.00 | 4,405,382 |
| 2025-01-09 | 428.00 | 430.00 | 417.00 | 417.50 | 417.50 | 5,235,447 |
| 2025-01-08 | 440.50 | 446.00 | 425.50 | 428.00 | 428.00 | 12,300,630 |
| 2025-01-07 | 425.00 | 434.00 | 423.50 | 432.00 | 432.00 | 7,751,389 |
| 2025-01-06 | 422.00 | 422.00 | 415.00 | 418.50 | 418.50 | 7,109,722 |
| 2025-01-03 | 419.50 | 422.00 | 412.50 | 414.00 | 414.00 | 9,851,603 |
| 2025-01-02 | 430.50 | 436.50 | 412.50 | 417.00 | 417.00 | 11,380,681 |
| 2024-12-31 | 430.00 | 433.50 | 428.00 | 430.50 | 430.50 | 3,753,593 |
| 2024-12-30 | 431.00 | 438.00 | 429.50 | 434.50 | 434.50 | 5,097,682 |
| 2024-12-27 | 426.00 | 433.00 | 425.50 | 431.50 | 431.50 | 3,192,074 |
| 2024-12-26 | 423.00 | 428.00 | 422.50 | 428.00 | 428.00 | 2,595,616 |
| 2024-12-25 | 425.00 | 427.00 | 419.50 | 422.50 | 422.50 | 2,048,258 |
| 2024-12-24 | 421.00 | 427.50 | 420.00 | 425.50 | 425.50 | 5,638,467 |
| 2024-12-23 | 420.00 | 425.00 | 417.00 | 420.00 | 420.00 | 5,535,592 |
| 2024-12-20 | 408.00 | 417.50 | 407.00 | 412.00 | 412.00 | 9,115,312 |
| 2024-12-19 | 415.00 | 419.50 | 413.00 | 416.50 | 416.50 | 7,102,887 |
| 2024-12-18 | 414.50 | 425.50 | 414.50 | 425.50 | 425.50 | 6,394,787 |
| 2024-12-17 | 418.50 | 425.00 | 416.00 | 419.50 | 419.50 | 8,484,705 |
| 2024-12-16 | 426.00 | 429.50 | 421.50 | 426.00 | 426.00 | 9,332,521 |
| 2024-12-13 | 421.50 | 432.50 | 418.50 | 423.00 | 423.00 | 15,401,042 |
| 2024-12-12 | 412.00 | 421.00 | 412.00 | 417.00 | 417.00 | 9,736,640 |
| 2024-12-11 | 403.00 | 418.00 | 401.50 | 414.50 | 414.50 | 13,688,502 |
| 2024-12-10 | 404.50 | 404.50 | 398.50 | 403.00 | 403.00 | 8,313,893 |
| 2024-12-09 | 399.00 | 406.50 | 398.00 | 405.00 | 405.00 | 8,009,179 |
| 2024-12-06 | 389.00 | 399.50 | 389.00 | 399.00 | 399.00 | 6,599,150 |
| 2024-12-05 | 396.50 | 398.50 | 391.50 | 391.50 | 391.50 | 5,217,635 |
| 2024-12-04 | 393.00 | 395.00 | 390.00 | 395.00 | 395.00 | 3,429,329 |
| 2024-12-03 | 391.00 | 394.00 | 390.00 | 391.00 | 391.00 | 4,861,327 |
| 2024-12-02 | 386.00 | 391.00 | 386.00 | 388.50 | 388.50 | 2,892,538 |
| 2024-11-29 | 376.50 | 386.00 | 374.50 | 381.00 | 381.00 | 6,491,721 |
| 2024-11-28 | 386.00 | 388.00 | 378.50 | 384.00 | 384.00 | 5,118,220 |
| 2024-11-27 | 386.00 | 393.00 | 386.00 | 386.00 | 386.00 | 2,766,208 |
| 2024-11-26 | 391.00 | 393.00 | 387.50 | 387.50 | 387.50 | 3,585,059 |
| 2024-11-25 | 397.00 | 400.00 | 393.50 | 393.50 | 393.50 | 11,345,997 |
| 2024-11-22 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 9,438,777 |
| 2024-11-21 | 380.00 | 382.50 | 376.00 | 381.00 | 381.00 | 10,390,549 |
| 2024-11-20 | 389.00 | 391.50 | 384.50 | 386.50 | 386.50 | 6,252,197 |
| 2024-11-19 | 385.00 | 388.00 | 382.00 | 388.00 | 388.00 | 5,237,868 |
| 2024-11-18 | 386.50 | 389.00 | 383.50 | 386.50 | 386.50 | 4,289,267 |
| 2024-11-15 | 392.00 | 393.50 | 386.00 | 386.00 | 386.00 | 5,194,661 |
| 2024-11-14 | 395.00 | 395.50 | 386.00 | 389.00 | 389.00 | 7,491,836 |
| 2024-11-13 | 392.00 | 397.00 | 391.50 | 393.50 | 393.50 | 6,338,390 |
| 2024-11-12 | 400.00 | 409.00 | 395.50 | 397.00 | 397.00 | 12,787,890 |
| 2024-11-11 | 400.00 | 402.00 | 396.50 | 401.00 | 401.00 | 8,120,403 |
| 2024-11-08 | 400.00 | 403.00 | 398.00 | 400.00 | 400.00 | 7,875,153 |
| 2024-11-07 | 403.00 | 403.00 | 397.00 | 399.00 | 399.00 | 6,476,590 |
| 2024-11-06 | 396.00 | 403.00 | 395.00 | 403.00 | 403.00 | 7,390,256 |
| 2024-11-05 | 392.00 | 403.00 | 391.00 | 398.50 | 398.50 | 5,889,730 |
| 2024-11-04 | 388.00 | 395.00 | 388.00 | 395.00 | 395.00 | 8,853,431 |
| 2024-11-01 | 381.00 | 396.00 | 381.00 | 390.50 | 390.50 | 13,680,516 |
| 2024-10-30 | 407.00 | 407.50 | 399.00 | 404.00 | 404.00 | 15,484,584 |
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.