Depo Auto Parts Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 420,293 |
| 2024-07-31 | 265.00 | 271.50 | 263.50 | 267.00 | 267.00 | 631,287 |
| 2024-07-30 | 267.50 | 267.50 | 256.50 | 264.50 | 264.50 | 964,080 |
| 2024-07-29 | 269.00 | 275.00 | 266.00 | 267.50 | 267.50 | 1,006,936 |
| 2024-07-26 | 263.00 | 268.50 | 257.50 | 267.50 | 267.50 | 826,929 |
| 2024-07-23 | 264.50 | 268.00 | 262.00 | 265.50 | 265.50 | 546,267 |
| 2024-07-22 | 270.00 | 271.00 | 261.00 | 264.50 | 264.50 | 1,770,596 |
| 2024-07-19 | 266.00 | 273.00 | 260.50 | 272.00 | 272.00 | 1,778,186 |
| 2024-07-18 | 255.50 | 265.00 | 250.00 | 265.00 | 265.00 | 1,063,969 |
| 2024-07-17 | 264.00 | 264.00 | 257.00 | 259.00 | 259.00 | 839,493 |
| 2024-07-16 | 260.00 | 272.00 | 259.00 | 264.00 | 264.00 | 1,572,542 |
| 2024-07-15 | 252.50 | 268.00 | 252.00 | 254.00 | 254.00 | 1,531,670 |
| 2024-07-12 | 246.50 | 255.00 | 244.00 | 247.50 | 247.50 | 1,296,218 |
| 2024-07-11 | 243.00 | 260.00 | 243.00 | 252.50 | 252.50 | 2,225,736 |
| 2024-07-10 | 243.00 | 243.00 | 232.00 | 238.50 | 238.50 | 1,262,486 |
| 2024-07-09 | 249.00 | 252.00 | 240.00 | 240.00 | 240.00 | 836,091 |
| 2024-07-08 | 251.00 | 254.00 | 246.50 | 249.00 | 249.00 | 362,668 |
| 2024-07-05 | 254.00 | 254.50 | 247.00 | 251.00 | 251.00 | 468,161 |
| 2024-07-04 | 246.00 | 253.50 | 245.00 | 253.50 | 253.50 | 487,020 |
| 2024-07-03 | 248.00 | 250.50 | 244.00 | 245.00 | 245.00 | 375,972 |
| 2024-07-02 | 245.50 | 247.50 | 243.00 | 244.50 | 244.50 | 249,405 |
| 2024-07-01 | 238.50 | 249.00 | 238.50 | 247.00 | 247.00 | 506,186 |
| 2024-06-28 | 243.50 | 243.50 | 237.50 | 238.50 | 238.50 | 330,069 |
| 2024-06-27 | 239.00 | 241.50 | 237.00 | 241.00 | 241.00 | 251,438 |
| 2024-06-26 | 239.50 | 242.50 | 238.50 | 238.50 | 238.50 | 269,734 |
| 2024-06-25 | 240.00 | 240.00 | 233.50 | 237.00 | 237.00 | 498,155 |
| 2024-06-24 | 249.00 | 249.00 | 239.50 | 239.50 | 239.50 | 830,365 |
| 2024-06-21 | 246.00 | 255.00 | 245.50 | 250.00 | 250.00 | 855,489 |
| 2024-06-20 | 248.00 | 251.00 | 242.50 | 250.50 | 250.50 | 694,451 |
| 2024-06-19 | 238.00 | 255.50 | 237.00 | 248.00 | 248.00 | 1,714,251 |
| 2024-06-18 | 234.50 | 240.00 | 232.00 | 238.00 | 238.00 | 646,940 |
| 2024-06-17 | 239.00 | 239.00 | 231.00 | 232.50 | 232.50 | 496,430 |
| 2024-06-14 | 237.50 | 242.50 | 236.00 | 237.00 | 237.00 | 849,209 |
| 2024-06-13 | 240.00 | 242.00 | 233.00 | 235.50 | 235.50 | 1,136,008 |
| 2024-06-12 | 227.00 | 244.00 | 227.00 | 242.00 | 242.00 | 2,847,768 |
| 2024-06-11 | 222.00 | 228.50 | 221.50 | 225.00 | 225.00 | 1,123,130 |
| 2024-06-07 | 220.00 | 223.00 | 218.50 | 221.00 | 221.00 | 348,596 |
| 2024-06-06 | 221.50 | 223.00 | 217.50 | 219.50 | 219.50 | 470,191 |
| 2024-06-05 | 217.50 | 226.00 | 217.00 | 220.50 | 220.50 | 989,312 |
| 2024-06-04 | 210.50 | 221.00 | 210.00 | 217.00 | 217.00 | 1,128,818 |
| 2024-06-03 | 221.50 | 221.50 | 211.00 | 211.50 | 211.50 | 1,804,944 |
| 2024-05-31 | 217.00 | 228.00 | 214.50 | 228.00 | 228.00 | 1,297,576 |
| 2024-05-30 | 213.50 | 218.00 | 210.50 | 216.50 | 216.50 | 486,070 |
| 2024-05-29 | 213.00 | 214.00 | 211.50 | 213.50 | 213.50 | 200,601 |
| 2024-05-28 | 211.50 | 214.00 | 211.50 | 212.00 | 212.00 | 493,177 |
| 2024-05-27 | 209.50 | 214.00 | 209.50 | 211.50 | 211.50 | 422,574 |
| 2024-05-24 | 213.50 | 214.00 | 211.00 | 212.50 | 212.50 | 447,086 |
| 2024-05-23 | 217.00 | 218.00 | 208.50 | 213.50 | 213.50 | 1,560,875 |
| 2024-05-22 | 227.50 | 227.50 | 215.50 | 217.00 | 217.00 | 1,570,230 |
| 2024-05-21 | 230.00 | 230.50 | 224.00 | 225.00 | 225.00 | 1,023,909 |
| 2024-05-20 | 225.00 | 232.50 | 225.00 | 228.50 | 228.50 | 1,865,220 |
| 2024-05-17 | 223.50 | 226.50 | 216.00 | 225.00 | 225.00 | 1,228,033 |
| 2024-05-16 | 220.50 | 226.00 | 219.00 | 223.50 | 223.50 | 2,110,219 |
| 2024-05-15 | 212.00 | 224.50 | 212.00 | 220.50 | 220.50 | 3,216,291 |
| 2024-05-14 | 212.50 | 214.00 | 207.00 | 210.50 | 210.50 | 1,278,762 |
| 2024-05-13 | 206.00 | 215.00 | 202.00 | 209.50 | 209.50 | 2,296,808 |
| 2024-05-10 | 218.50 | 218.50 | 202.50 | 203.50 | 203.50 | 4,359,937 |
| 2024-05-09 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 969,859 |
| 2024-05-08 | 195.00 | 197.50 | 193.00 | 196.50 | 196.50 | 531,377 |
| 2024-05-07 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 718,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 5.0000 TWD |
| 2022-07-11 | 3.0000 TWD |
| 2021-08-24 | 1.4000 TWD |
| 2020-07-06 | 1.5000 TWD |
| 2019-08-07 | 2.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.