Depo Auto Parts Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 199.00 | 201.00 | 196.00 | 196.50 | 196.50 | 703,614 |
| 2024-05-03 | 198.00 | 202.50 | 196.50 | 197.00 | 197.00 | 1,134,424 |
| 2024-05-02 | 198.00 | 200.00 | 195.00 | 196.50 | 196.50 | 1,332,965 |
| 2024-04-30 | 209.00 | 209.00 | 197.00 | 197.50 | 197.50 | 2,655,915 |
| 2024-04-29 | 204.00 | 206.00 | 201.50 | 204.00 | 204.00 | 1,159,072 |
| 2024-04-26 | 203.00 | 205.50 | 200.50 | 201.50 | 201.50 | 1,198,177 |
| 2024-04-25 | 203.50 | 204.00 | 199.50 | 202.00 | 202.00 | 642,471 |
| 2024-04-24 | 202.00 | 202.00 | 198.50 | 200.00 | 200.00 | 809,997 |
| 2024-04-23 | 198.00 | 199.50 | 194.00 | 198.50 | 198.50 | 1,023,692 |
| 2024-04-22 | 202.00 | 202.00 | 192.50 | 196.50 | 196.50 | 1,314,754 |
| 2024-04-19 | 199.50 | 202.50 | 192.00 | 199.00 | 199.00 | 1,373,585 |
| 2024-04-18 | 202.00 | 207.00 | 200.00 | 202.50 | 202.50 | 1,083,627 |
| 2024-04-17 | 198.00 | 202.50 | 196.00 | 202.50 | 202.50 | 2,277,994 |
| 2024-04-16 | 220.00 | 220.00 | 198.00 | 198.00 | 198.00 | 3,235,687 |
| 2024-04-15 | 215.50 | 228.00 | 211.00 | 219.50 | 219.50 | 1,968,587 |
| 2024-04-12 | 220.50 | 222.50 | 217.00 | 217.50 | 217.50 | 1,873,865 |
| 2024-04-11 | 221.50 | 221.50 | 216.00 | 218.00 | 218.00 | 575,319 |
| 2024-04-10 | 220.00 | 221.50 | 218.50 | 220.50 | 220.50 | 921,088 |
| 2024-04-09 | 223.00 | 225.00 | 217.50 | 218.50 | 218.50 | 1,736,093 |
| 2024-04-08 | 223.50 | 227.00 | 220.50 | 223.00 | 223.00 | 1,392,879 |
| 2024-04-03 | 216.00 | 224.00 | 215.00 | 223.00 | 223.00 | 1,891,980 |
| 2024-04-02 | 216.50 | 218.50 | 211.50 | 218.50 | 218.50 | 2,009,133 |
| 2024-04-01 | 221.00 | 221.00 | 212.50 | 214.00 | 214.00 | 2,432,748 |
| 2024-03-29 | 228.50 | 230.50 | 219.00 | 219.50 | 219.50 | 5,732,590 |
| 2024-03-28 | 229.50 | 236.50 | 219.00 | 228.00 | 228.00 | 10,959,638 |
| 2024-03-27 | 198.00 | 216.00 | 197.50 | 216.00 | 216.00 | 3,667,381 |
| 2024-03-26 | 197.00 | 201.50 | 194.50 | 196.50 | 196.50 | 1,263,033 |
| 2024-03-25 | 202.00 | 205.00 | 196.50 | 199.50 | 199.50 | 1,797,180 |
| 2024-03-22 | 212.00 | 212.50 | 196.00 | 200.00 | 200.00 | 3,277,159 |
| 2024-03-21 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | 5,791,453 |
| 2024-03-20 | 205.50 | 212.50 | 196.50 | 211.50 | 211.50 | 12,864,849 |
| 2024-03-19 | 179.50 | 195.50 | 177.00 | 195.50 | 195.50 | 2,543,737 |
| 2024-03-18 | 175.50 | 182.00 | 174.50 | 178.00 | 178.00 | 1,597,283 |
| 2024-03-15 | 174.50 | 178.50 | 171.00 | 174.50 | 174.50 | 1,537,362 |
| 2024-03-14 | 174.00 | 178.50 | 171.00 | 175.00 | 175.00 | 3,069,942 |
| 2024-03-13 | 170.00 | 173.00 | 165.50 | 172.50 | 172.50 | 3,022,969 |
| 2024-03-12 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | 2,910,961 |
| 2024-03-11 | 152.50 | 155.50 | 152.00 | 154.00 | 154.00 | 341,426 |
| 2024-03-08 | 156.50 | 157.00 | 152.00 | 152.50 | 152.50 | 705,827 |
| 2024-03-07 | 156.50 | 158.50 | 155.50 | 156.50 | 156.50 | 556,019 |
| 2024-03-06 | 156.50 | 158.50 | 156.00 | 156.50 | 156.50 | 264,592 |
| 2024-03-05 | 161.00 | 161.00 | 156.50 | 156.50 | 156.50 | 585,995 |
| 2024-03-04 | 157.50 | 162.00 | 157.50 | 159.50 | 159.50 | 671,470 |
| 2024-03-01 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | 702,498 |
| 2024-02-29 | 158.50 | 160.50 | 156.00 | 158.50 | 158.50 | 678,593 |
| 2024-02-27 | 156.50 | 163.00 | 155.50 | 158.50 | 158.50 | 1,773,276 |
| 2024-02-26 | 149.00 | 157.00 | 149.00 | 156.50 | 156.50 | 957,153 |
| 2024-02-23 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | 422,266 |
| 2024-02-22 | 151.50 | 153.00 | 150.00 | 152.00 | 152.00 | 411,320 |
| 2024-02-21 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 382,788 |
| 2024-02-20 | 154.00 | 154.00 | 150.50 | 150.50 | 150.50 | 564,556 |
| 2024-02-19 | 155.50 | 157.00 | 154.00 | 154.00 | 154.00 | 444,852 |
| 2024-02-16 | 152.50 | 159.50 | 152.50 | 155.00 | 155.00 | 1,253,787 |
| 2024-02-15 | 150.00 | 153.50 | 149.00 | 151.00 | 151.00 | 965,694 |
| 2024-02-05 | 147.00 | 149.00 | 146.00 | 148.50 | 148.50 | 326,355 |
| 2024-02-02 | 150.50 | 151.50 | 147.00 | 147.50 | 147.50 | 525,692 |
| 2024-02-01 | 149.50 | 152.00 | 149.00 | 150.50 | 150.50 | 365,975 |
| 2024-01-31 | 150.50 | 151.00 | 149.00 | 149.50 | 149.50 | 296,224 |
| 2024-01-30 | 150.00 | 150.50 | 148.50 | 150.50 | 150.50 | 449,545 |
| 2024-01-29 | 147.00 | 149.50 | 146.50 | 149.00 | 149.00 | 454,843 |
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.