Depo Auto Parts Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	75.000	76.500	75.000	76.500	73.339	1,055,329
2022-08-08	75.700	75.700	74.100	74.900	71.805	741,765
2022-08-05	71.500	76.300	71.500	75.800	72.668	2,665,773
2022-08-04	71.800	72.200	70.100	71.200	68.258	1,029,885
2022-08-03	74.200	75.100	71.500	71.900	68.929	1,246,700
2022-08-02	74.500	76.100	73.800	74.500	71.422	2,056,264
2022-08-01	73.700	75.300	72.200	74.900	71.805	2,934,767
2022-07-29	70.100	72.800	69.800	72.600	69.600	2,093,636
2022-07-28	70.800	71.000	69.500	69.600	66.724	773,696
2022-07-27	69.200	70.500	69.100	70.500	67.587	519,856
2022-07-26	70.700	70.900	69.200	69.200	66.341	643,598
2022-07-25	71.900	71.900	70.100	70.500	67.587	474,960
2022-07-22	71.500	72.400	70.700	71.000	68.066	1,084,982
2022-07-21	72.000	72.000	69.000	70.600	67.683	1,312,085
2022-07-20	73.700	73.700	70.600	70.900	67.970	1,755,468
2022-07-19	73.000	74.700	72.000	72.800	69.792	1,134,282
2022-07-18	70.600	74.000	70.600	73.300	70.271	2,368,103
2022-07-15	71.300	71.700	68.000	70.000	67.107	3,879,069
2022-07-14	73.000	73.200	70.900	72.700	69.696	1,620,487
2022-07-13	74.800	74.900	73.000	73.400	70.367	1,349,358
2022-07-12	73.200	73.900	72.200	73.000	69.984	1,125,162
2022-07-11	73.800	75.100	73.400	74.100	71.038	2,075,324
2022-07-08	72.900	76.700	72.500	75.900	69.888	4,359,664
2022-07-07	69.100	72.400	69.100	72.000	66.297	1,844,801
2022-07-06	73.100	73.100	68.500	68.500	63.074	1,978,329
2022-07-05	72.200	72.900	71.300	72.800	67.033	1,241,293
2022-07-04	71.100	72.400	70.600	71.200	65.560	1,448,213
2022-07-01	72.100	73.900	70.700	70.700	65.100	2,628,289
2022-06-30	77.300	77.300	73.200	73.200	67.402	3,570,210
2022-06-29	75.900	78.000	75.200	77.700	71.545	3,457,681
2022-06-28	75.600	76.700	74.700	76.000	69.980	2,070,016
2022-06-27	76.000	77.500	74.500	75.700	69.703	3,642,924
2022-06-24	75.000	76.500	73.700	74.800	68.875	2,683,503
2022-06-23	74.800	76.000	73.000	73.900	68.046	3,462,625
2022-06-22	75.700	76.000	72.500	73.400	67.586	3,807,550
2022-06-21	71.200	76.500	70.700	75.700	69.703	7,237,244
2022-06-20	75.000	75.400	70.500	70.600	65.007	4,126,430
2022-06-17	71.200	74.200	71.200	74.200	68.322	4,028,416
2022-06-16	72.000	75.700	72.000	72.600	66.849	7,229,198
2022-06-15	70.800	71.800	70.200	71.200	65.560	1,757,876
2022-06-14	73.500	73.500	69.200	71.000	65.376	5,296,253
2022-06-13	71.200	77.900	70.800	73.600	67.770	13,633,451
2022-06-10	70.800	73.200	70.700	72.500	66.757	2,942,979
2022-06-09	71.000	72.400	70.700	71.300	65.652	1,431,785
2022-06-08	72.000	72.400	70.600	71.500	65.836	1,678,776
2022-06-07	69.700	72.900	69.600	71.800	66.112	4,767,731
2022-06-06	71.100	71.800	69.000	69.800	64.271	2,319,195
2022-06-02	73.200	73.200	70.600	72.000	66.297	4,404,082
2022-06-01	68.900	74.300	68.600	73.500	67.678	9,913,639
2022-05-31	69.500	69.800	68.200	68.300	62.890	1,749,963
2022-05-30	70.500	70.500	68.200	69.200	63.718	2,447,077
2022-05-27	69.800	69.800	68.000	68.500	63.074	2,474,054
2022-05-26	68.400	70.700	68.300	68.600	63.166	5,910,874
2022-05-25	69.000	69.700	67.600	68.000	62.613	4,522,867
2022-05-24	66.300	70.200	66.300	68.200	62.798	10,869,822
2022-05-23	64.900	68.400	64.300	66.400	61.140	9,169,792
2022-05-20	61.200	65.300	61.200	63.900	58.838	3,455,065
2022-05-19	60.100	60.700	59.800	60.700	55.892	297,777
2022-05-18	62.000	62.100	61.000	61.300	56.444	368,264
2022-05-17	60.000	62.000	60.000	61.600	56.720	645,423

← NewerPage 18 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.