Delta Asia International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	224.50	224.50	223.00	224.50	224.50	8,000
2023-05-17	215.50	227.00	215.50	224.50	224.50	34,000
2023-05-16	210.00	220.00	210.00	220.00	220.00	281,000
2023-05-15	231.00	234.00	231.00	233.00	233.00	10,000
2023-05-12	239.00	241.00	223.00	223.00	223.00	59,000
2023-05-11	245.00	245.00	235.00	238.50	238.50	16,000
2023-05-10	246.50	247.00	246.50	247.00	247.00	3,000
2023-05-09	244.00	247.00	244.00	246.50	246.50	6,000
2023-05-08	244.00	244.00	244.00	244.00	244.00	3,000
2023-05-05	245.00	251.00	245.00	249.50	249.50	14,000
2023-05-04	240.00	242.00	240.00	242.00	242.00	2,000
2023-05-03	239.00	241.00	239.00	241.00	241.00	2,000
2023-05-02	243.50	243.50	243.50	243.50	243.50	1,000
2023-04-28	242.00	242.00	242.00	242.00	242.00	2,000
2023-04-27	238.00	241.00	238.00	241.00	241.00	4,000
2023-04-26	238.00	239.00	237.00	238.00	238.00	6,000
2023-04-25	244.00	245.00	237.00	237.00	237.00	14,000
2023-04-24	244.00	244.00	244.00	244.00	244.00	1,000
2023-04-21	249.00	249.00	244.00	244.00	244.00	11,000
2023-04-20	245.00	251.50	244.00	246.50	246.50	11,000
2023-04-19	251.00	251.00	249.00	249.00	249.00	10,000
2023-04-18	250.00	250.00	250.00	250.00	250.00	0
2023-04-17	250.00	252.00	250.00	250.00	250.00	9,000
2023-04-14	246.50	246.50	246.00	246.50	246.50	5,000
2023-04-13	245.50	246.00	245.50	246.00	246.00	2,000
2023-04-12	246.50	248.00	246.50	248.00	248.00	7,000
2023-04-11	249.00	249.00	247.00	247.00	247.00	3,000
2023-04-10	248.50	249.00	248.50	249.00	249.00	3,000
2023-04-07	248.50	248.50	248.50	248.50	248.50	8,000
2023-04-06	250.50	250.50	248.00	250.00	250.00	9,000
2023-03-31	251.00	251.00	251.00	251.00	251.00	3,000
2023-03-30	250.00	250.00	250.00	250.00	250.00	1,000
2023-03-29	248.50	249.00	248.50	249.00	249.00	5,000
2023-03-28	255.50	255.50	251.00	251.00	251.00	8,555
2023-03-27	252.00	254.00	251.00	254.00	254.00	10,000
2023-03-24	252.00	252.00	252.00	252.00	252.00	2,502
2023-03-23	249.00	252.00	249.00	252.00	252.00	10,321
2023-03-22	252.00	253.50	252.00	253.50	253.50	7,000
2023-03-21	250.00	251.00	250.00	251.00	251.00	6,000
2023-03-20	248.00	250.00	248.00	250.00	250.00	4,000
2023-03-17	242.50	255.00	242.50	255.00	255.00	16,000
2023-03-16	242.00	242.00	241.00	241.00	241.00	6,000
2023-03-15	246.00	246.00	244.00	244.00	244.00	2,000
2023-03-14	245.00	245.00	243.00	244.00	243.00	5,000
2023-03-13	247.00	247.00	243.00	245.00	244.00	7,000
2023-03-10	247.00	249.00	244.00	244.00	243.00	12,012
2023-03-09	251.00	251.00	250.50	250.50	249.47	4,045
2023-03-08	246.00	250.00	246.00	250.00	248.98	7,000
2023-03-07	247.50	252.00	247.50	248.00	246.98	3,139
2023-03-06	246.50	248.00	246.50	248.00	246.98	8,078
2023-03-03	255.00	255.00	243.00	254.00	252.96	30,185
2023-03-02	247.00	251.00	241.00	251.00	249.97	12,479
2023-03-01	263.00	263.00	251.50	251.50	250.47	9,113
2023-02-24	258.50	269.00	258.50	263.00	261.92	23,593
2023-02-23	246.00	264.00	246.00	258.00	256.94	44,896
2023-02-22	240.00	245.00	240.00	243.00	242.00	11,211
2023-02-21	239.00	243.00	239.00	243.00	242.00	9,094
2023-02-20	233.00	239.00	233.00	239.00	238.02	23,916
2023-02-17	229.00	230.00	229.00	230.00	229.06	5,116
2023-02-16	229.50	229.50	229.50	229.50	228.56	1,005

← NewerPage 15 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.5250 TWD
2025-06-18	0.3450 TWD
2024-08-08	0.2360 TWD
2023-03-15	1.0000 TWD
2022-06-23	3.6000 TWD
2021-07-15	8.3200 TWD
2020-08-25	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.