Depo Auto Parts Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	118.00	119.00	116.50	119.00	119.00	620,083
2023-08-07	115.50	120.00	114.00	118.00	118.00	1,281,074
2023-08-04	112.00	115.00	112.00	115.00	115.00	606,696
2023-08-02	110.00	114.00	110.00	112.50	112.50	916,436
2023-08-01	111.00	111.50	110.00	110.50	110.50	181,874
2023-07-31	112.50	113.00	109.50	110.50	110.50	553,918
2023-07-28	110.50	112.50	108.50	112.50	112.50	516,165
2023-07-27	108.50	111.00	108.50	110.50	110.50	543,453
2023-07-26	109.50	110.00	106.00	108.50	108.50	555,178
2023-07-25	107.00	109.50	106.50	109.50	109.50	486,449
2023-07-24	108.00	109.00	105.00	107.00	107.00	853,706
2023-07-21	108.00	109.50	107.50	108.00	108.00	452,861
2023-07-20	110.50	111.50	108.00	109.00	109.00	695,929
2023-07-19	109.50	112.50	109.00	110.50	110.50	525,791
2023-07-18	112.50	113.50	108.00	109.00	109.00	1,106,192
2023-07-17	111.50	114.00	111.00	112.50	112.50	440,873
2023-07-14	115.50	115.50	111.00	111.00	111.00	906,099
2023-07-13	115.50	118.00	114.00	114.00	114.00	738,716
2023-07-12	116.50	117.00	113.00	114.50	114.50	1,461,083
2023-07-11	120.00	121.50	117.50	121.00	116.00	1,833,656
2023-07-10	121.00	123.50	119.00	120.50	115.52	1,353,172
2023-07-07	117.00	121.00	117.00	119.50	114.56	917,861
2023-07-06	119.50	120.50	116.50	117.50	112.64	1,018,330
2023-07-05	122.00	127.50	120.00	120.50	115.52	3,037,806
2023-07-04	120.00	123.50	119.00	121.00	116.00	1,903,362
2023-07-03	119.00	120.50	118.00	119.00	114.08	804,128
2023-06-30	116.50	120.50	116.50	118.00	113.12	1,428,027
2023-06-29	119.00	119.00	115.00	115.00	110.25	596,749
2023-06-28	116.00	119.50	116.00	117.50	112.64	852,331
2023-06-27	118.00	118.50	114.00	115.00	110.25	746,511
2023-06-26	119.00	121.00	116.00	118.50	113.60	932,245
2023-06-21	117.00	118.50	115.00	118.50	113.60	823,420
2023-06-20	115.50	116.50	114.00	115.00	110.25	596,471
2023-06-19	120.00	120.00	115.50	116.00	111.21	1,319,124
2023-06-16	118.00	119.50	115.00	118.50	113.60	1,550,624
2023-06-15	118.00	119.00	114.50	116.50	111.69	1,344,896
2023-06-14	118.50	121.00	116.00	117.50	112.64	3,092,664
2023-06-13	113.50	119.50	107.50	118.50	113.60	7,766,725
2023-06-12	105.50	110.00	105.50	110.00	105.45	2,478,703
2023-06-09	99.200	103.00	99.200	100.00	95.868	839,215
2023-06-08	98.000	99.300	97.900	98.200	94.142	346,142
2023-06-07	98.200	99.400	98.200	98.400	94.334	272,682
2023-06-06	98.500	98.700	97.800	98.200	94.142	395,790
2023-06-05	98.600	99.500	98.300	98.500	94.430	289,456
2023-06-02	99.200	99.200	98.000	98.400	94.334	557,983
2023-06-01	100.00	100.50	99.000	99.000	94.909	326,674
2023-05-31	98.500	102.00	98.400	100.50	96.347	417,875
2023-05-30	99.700	99.800	98.300	98.600	94.526	363,796
2023-05-29	98.100	100.50	98.100	99.800	95.676	277,563
2023-05-26	101.00	101.00	97.300	98.300	94.238	834,597
2023-05-25	102.50	102.50	99.900	100.50	96.347	514,941
2023-05-24	103.00	103.50	101.50	102.50	98.265	366,255
2023-05-23	103.50	104.00	102.00	103.00	98.744	361,852
2023-05-22	102.00	103.50	102.00	103.00	98.744	454,685
2023-05-19	102.50	104.50	101.50	102.00	97.785	959,800
2023-05-18	102.00	103.00	100.00	101.50	97.306	798,732
2023-05-17	99.000	102.00	99.000	101.00	96.826	702,722
2023-05-16	97.000	102.00	97.000	100.00	95.868	1,349,994
2023-05-15	96.200	97.300	94.500	96.600	92.608	673,881
2023-05-12	95.500	97.300	95.500	96.200	92.225	877,559

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.