Depo Auto Parts Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	101.50	102.50	95.500	95.500	91.554	3,268,481
2023-05-10	101.50	106.00	100.50	104.00	99.703	2,139,548
2023-05-09	102.50	103.00	99.200	99.400	95.293	835,023
2023-05-08	98.700	105.00	98.200	102.50	98.265	1,661,295
2023-05-05	99.100	99.600	98.500	98.700	94.622	415,251
2023-05-04	98.500	99.800	97.800	99.400	95.293	492,298
2023-05-03	98.200	99.000	98.100	98.700	94.622	224,548
2023-05-02	97.500	99.000	97.400	99.000	94.909	420,860
2023-04-28	98.300	98.500	97.500	97.700	93.663	344,933
2023-04-27	98.800	99.500	97.500	97.900	93.855	366,186
2023-04-26	97.600	99.000	96.900	99.000	94.909	508,966
2023-04-25	98.900	101.00	96.800	97.600	93.567	1,003,629
2023-04-24	97.300	99.800	96.800	99.800	95.676	731,517
2023-04-21	97.100	98.400	96.500	96.500	92.512	714,877
2023-04-20	97.800	98.100	96.900	97.200	93.184	601,788
2023-04-19	98.700	99.800	97.600	97.800	93.759	565,398
2023-04-18	101.00	101.50	98.300	98.500	94.430	888,582
2023-04-17	97.400	101.50	97.400	101.00	96.826	1,558,106
2023-04-14	98.200	99.900	97.000	97.500	93.471	1,199,427
2023-04-13	96.500	97.000	95.700	97.000	92.992	1,355,454
2023-04-12	97.600	97.700	96.400	96.500	92.512	909,868
2023-04-11	96.700	98.900	96.600	97.400	93.375	1,306,343
2023-04-10	96.200	97.400	95.200	97.100	93.088	1,269,900
2023-04-07	92.600	96.200	92.300	96.000	92.033	1,977,944
2023-04-06	91.100	92.700	90.900	92.600	88.774	1,064,036
2023-03-31	91.700	92.000	90.500	90.900	87.144	719,285
2023-03-30	92.100	93.100	91.500	92.000	88.198	803,337
2023-03-29	91.200	92.100	91.200	91.600	87.815	504,282
2023-03-28	92.300	92.300	90.700	91.600	87.815	585,453
2023-03-27	93.100	93.400	91.500	91.500	87.719	718,956
2023-03-24	90.300	94.000	89.600	93.100	89.253	1,643,873
2023-03-23	92.400	92.800	90.200	90.200	86.473	1,616,744
2023-03-22	91.900	92.500	91.100	92.200	88.390	665,443
2023-03-21	90.900	92.200	90.900	91.400	87.623	687,255
2023-03-20	91.000	91.500	89.600	91.400	87.623	819,062
2023-03-17	88.000	90.800	88.000	90.800	87.048	1,442,735
2023-03-16	88.800	89.700	86.800	87.700	84.076	1,399,572
2023-03-15	89.500	90.500	88.700	89.900	86.185	1,562,714
2023-03-14	88.500	89.900	88.500	89.300	85.610	1,055,450
2023-03-13	91.700	91.700	88.300	90.200	86.473	2,957,019
2023-03-10	91.100	97.800	91.100	93.100	89.253	7,571,216
2023-03-09	90.500	90.800	89.200	89.400	85.706	940,557
2023-03-08	89.600	90.900	89.300	90.000	86.281	985,216
2023-03-07	88.800	91.800	88.600	90.200	86.473	2,158,228
2023-03-06	93.400	93.400	88.000	88.600	84.939	3,977,029
2023-03-03	89.500	94.600	88.900	92.800	88.965	3,606,035
2023-03-02	88.200	88.800	87.300	88.700	85.035	1,015,283
2023-03-01	86.700	88.700	86.700	88.300	84.651	1,024,597
2023-02-24	88.200	88.500	86.700	87.500	83.884	603,549
2023-02-23	88.200	88.700	87.500	88.000	84.364	911,082
2023-02-22	86.000	88.900	85.600	87.600	83.980	1,330,762
2023-02-21	88.500	88.700	86.500	86.600	83.022	2,225,902
2023-02-20	87.700	89.600	87.000	88.600	84.939	2,286,582
2023-02-17	86.400	86.800	85.800	86.700	83.117	1,047,119
2023-02-16	87.500	88.900	85.800	86.400	82.830	2,388,808
2023-02-15	85.400	88.500	85.000	86.400	82.830	4,866,060
2023-02-14	82.500	85.400	82.100	84.600	81.104	5,572,975
2023-02-13	79.300	81.900	78.500	80.800	77.461	3,053,600
2023-02-10	76.000	79.300	75.900	78.500	75.256	2,845,771
2023-02-09	74.900	75.300	74.900	75.200	72.093	161,140

← NewerPage 15 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.