Depo Auto Parts Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 181.50 | 181.50 | 172.00 | 172.50 | 172.50 | 763,010 |
| 2025-05-02 | 184.50 | 184.50 | 181.00 | 184.00 | 184.00 | 295,322 |
| 2025-04-30 | 184.50 | 186.00 | 180.00 | 181.50 | 181.50 | 412,100 |
| 2025-04-29 | 179.00 | 182.50 | 178.50 | 182.50 | 182.50 | 210,220 |
| 2025-04-28 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 215,630 |
| 2025-04-25 | 184.00 | 184.50 | 181.00 | 181.00 | 181.00 | 531,888 |
| 2025-04-24 | 177.00 | 181.00 | 176.50 | 180.00 | 180.00 | 645,733 |
| 2025-04-23 | 171.50 | 174.50 | 169.00 | 174.00 | 174.00 | 394,586 |
| 2025-04-22 | 166.00 | 169.00 | 164.00 | 165.00 | 165.00 | 604,449 |
| 2025-04-21 | 179.00 | 179.00 | 166.50 | 168.00 | 168.00 | 706,641 |
| 2025-04-18 | 176.00 | 179.00 | 175.50 | 177.50 | 177.50 | 347,484 |
| 2025-04-17 | 177.00 | 180.50 | 173.50 | 175.50 | 175.50 | 360,491 |
| 2025-04-16 | 176.50 | 180.50 | 173.00 | 177.00 | 177.00 | 698,482 |
| 2025-04-15 | 180.50 | 183.00 | 173.50 | 176.50 | 176.50 | 1,770,354 |
| 2025-04-14 | 168.50 | 174.00 | 164.00 | 168.50 | 168.50 | 1,439,844 |
| 2025-04-11 | 151.50 | 165.00 | 148.00 | 164.00 | 164.00 | 1,033,977 |
| 2025-04-10 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | 599,403 |
| 2025-04-09 | 150.00 | 151.00 | 144.50 | 144.50 | 144.50 | 1,529,977 |
| 2025-04-08 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 478,349 |
| 2025-04-07 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 139,771 |
| 2025-04-02 | 202.50 | 204.00 | 197.00 | 197.50 | 197.50 | 493,836 |
| 2025-04-01 | 195.50 | 206.00 | 195.00 | 205.00 | 205.00 | 545,252 |
| 2025-03-31 | 193.00 | 198.00 | 193.00 | 193.00 | 193.00 | 860,761 |
| 2025-03-28 | 207.00 | 207.50 | 200.00 | 200.00 | 200.00 | 684,507 |
| 2025-03-27 | 205.00 | 206.50 | 203.00 | 206.50 | 206.50 | 183,464 |
| 2025-03-26 | 205.50 | 208.00 | 205.50 | 207.50 | 207.50 | 115,538 |
| 2025-03-25 | 208.50 | 208.50 | 204.50 | 206.00 | 206.00 | 202,216 |
| 2025-03-24 | 208.00 | 210.50 | 206.50 | 206.50 | 206.50 | 257,218 |
| 2025-03-21 | 205.50 | 210.50 | 204.50 | 207.50 | 207.50 | 393,983 |
| 2025-03-20 | 201.50 | 205.00 | 201.50 | 203.50 | 203.50 | 222,889 |
| 2025-03-19 | 205.00 | 206.50 | 198.50 | 199.50 | 199.50 | 661,877 |
| 2025-03-18 | 208.50 | 209.00 | 204.50 | 206.00 | 206.00 | 171,351 |
| 2025-03-17 | 207.00 | 210.50 | 206.50 | 206.50 | 206.50 | 217,487 |
| 2025-03-14 | 212.00 | 212.50 | 206.00 | 206.00 | 206.00 | 297,944 |
| 2025-03-13 | 205.00 | 213.50 | 205.00 | 210.00 | 210.00 | 618,288 |
| 2025-03-12 | 207.00 | 209.00 | 202.50 | 204.00 | 204.00 | 527,283 |
| 2025-03-11 | 209.50 | 212.50 | 201.00 | 205.50 | 205.50 | 1,161,658 |
| 2025-03-10 | 220.50 | 224.00 | 218.50 | 220.00 | 220.00 | 251,299 |
| 2025-03-07 | 219.50 | 223.00 | 218.00 | 218.50 | 218.50 | 490,081 |
| 2025-03-06 | 223.00 | 228.00 | 219.50 | 219.50 | 219.50 | 544,914 |
| 2025-03-05 | 217.00 | 222.50 | 214.50 | 222.50 | 222.50 | 553,395 |
| 2025-03-04 | 210.00 | 218.00 | 207.00 | 217.00 | 217.00 | 480,877 |
| 2025-03-03 | 208.00 | 212.00 | 207.50 | 210.50 | 210.50 | 367,504 |
| 2025-02-27 | 214.00 | 216.00 | 210.50 | 210.50 | 210.50 | 685,879 |
| 2025-02-26 | 217.00 | 217.00 | 215.50 | 216.00 | 216.00 | 142,038 |
| 2025-02-25 | 217.00 | 218.50 | 216.50 | 217.00 | 217.00 | 156,543 |
| 2025-02-24 | 220.50 | 220.50 | 218.50 | 218.50 | 218.50 | 90,567 |
| 2025-02-21 | 219.00 | 220.50 | 218.50 | 219.50 | 219.50 | 153,738 |
| 2025-02-20 | 221.00 | 221.00 | 217.50 | 219.00 | 219.00 | 170,375 |
| 2025-02-19 | 221.50 | 221.50 | 218.00 | 221.00 | 221.00 | 222,721 |
| 2025-02-18 | 218.50 | 219.50 | 216.50 | 218.50 | 218.50 | 171,428 |
| 2025-02-17 | 223.00 | 223.00 | 218.50 | 218.50 | 218.50 | 171,124 |
| 2025-02-14 | 218.00 | 223.00 | 218.00 | 221.00 | 221.00 | 508,573 |
| 2025-02-13 | 219.00 | 219.00 | 216.50 | 218.00 | 218.00 | 97,745 |
| 2025-02-12 | 217.50 | 222.00 | 216.00 | 216.00 | 216.00 | 242,761 |
| 2025-02-11 | 218.00 | 220.00 | 216.50 | 218.00 | 218.00 | 225,667 |
| 2025-02-10 | 219.00 | 220.00 | 216.00 | 218.50 | 218.50 | 151,067 |
| 2025-02-07 | 218.50 | 220.50 | 217.00 | 220.00 | 220.00 | 133,074 |
| 2025-02-06 | 221.00 | 221.00 | 216.50 | 219.00 | 219.00 | 174,512 |
| 2025-02-05 | 214.00 | 223.00 | 214.00 | 221.00 | 221.00 | 706,746 |
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.