Delta Asia International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 234.50 | 234.50 | 229.00 | 229.50 | 228.56 | 6,079 |
| 2023-02-14 | 236.50 | 236.50 | 235.00 | 235.00 | 234.04 | 3,024 |
| 2023-02-13 | 235.00 | 237.50 | 235.00 | 237.50 | 236.53 | 3,399 |
| 2023-02-10 | 233.00 | 236.00 | 233.00 | 234.00 | 233.04 | 12,794 |
| 2023-02-09 | 231.00 | 233.00 | 231.00 | 233.00 | 232.05 | 5,498 |
| 2023-02-08 | 229.50 | 231.00 | 229.50 | 230.50 | 229.56 | 5,352 |
| 2023-02-07 | 233.50 | 233.50 | 228.00 | 230.50 | 229.56 | 21,611 |
| 2023-02-06 | 225.00 | 225.00 | 224.00 | 224.00 | 223.08 | 6,154 |
| 2023-02-03 | 225.00 | 225.00 | 224.50 | 224.50 | 223.58 | 5,029 |
| 2023-02-02 | 225.00 | 226.00 | 225.00 | 225.00 | 224.08 | 9,003 |
| 2023-02-01 | 225.50 | 225.50 | 225.00 | 225.00 | 224.08 | 4,010 |
| 2023-01-31 | 224.00 | 225.50 | 224.00 | 225.50 | 224.58 | 9,113 |
| 2023-01-30 | 232.00 | 232.00 | 225.00 | 225.00 | 224.08 | 21,306 |
| 2023-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 229.06 | 1,002 |
| 2023-01-12 | 228.50 | 230.00 | 228.50 | 230.00 | 229.06 | 2,030 |
| 2023-01-11 | 231.00 | 231.00 | 228.50 | 228.50 | 227.56 | 5,597 |
| 2023-01-06 | 230.00 | 231.00 | 230.00 | 231.00 | 230.05 | 2,002 |
| 2022-12-30 | 230.00 | 230.00 | 230.00 | 230.00 | 229.06 | 1,127 |
| 2022-12-29 | 230.00 | 230.00 | 230.00 | 230.00 | 229.06 | 1,004 |
| 2022-12-28 | 237.00 | 237.00 | 234.00 | 234.00 | 233.04 | 3,696 |
| 2022-12-27 | 238.00 | 238.00 | 236.00 | 236.00 | 235.03 | 3,657 |
| 2022-12-26 | 234.00 | 237.00 | 233.00 | 236.00 | 235.03 | 14,500 |
| 2022-12-23 | 233.50 | 234.00 | 233.50 | 234.00 | 233.04 | 6,001 |
| 2022-12-21 | 232.00 | 233.50 | 232.00 | 233.50 | 232.54 | 4,001 |
| 2022-12-20 | 226.00 | 226.00 | 226.00 | 226.00 | 225.07 | 2,000 |
| 2022-12-19 | 229.50 | 229.50 | 229.50 | 229.50 | 228.56 | 1,020 |
| 2022-12-15 | 230.00 | 235.00 | 230.00 | 235.00 | 234.04 | 3,020 |
| 2022-12-14 | 232.00 | 232.00 | 230.00 | 230.00 | 229.06 | 3,000 |
| 2022-12-13 | 235.00 | 236.00 | 232.00 | 232.00 | 231.05 | 3,014 |
| 2022-12-12 | 235.00 | 235.00 | 235.00 | 235.00 | 234.04 | 1,015 |
| 2022-12-09 | 235.00 | 235.00 | 235.00 | 235.00 | 234.04 | 1,287 |
| 2022-12-07 | 230.00 | 238.00 | 230.00 | 233.00 | 232.05 | 25,217 |
| 2022-12-06 | 231.00 | 231.00 | 230.00 | 230.00 | 229.06 | 5,203 |
| 2022-12-05 | 239.50 | 243.00 | 237.00 | 240.00 | 239.02 | 10,493 |
| 2022-12-02 | 222.00 | 237.00 | 222.00 | 237.00 | 236.03 | 33,853 |
| 2022-12-01 | 223.50 | 232.50 | 223.50 | 228.50 | 227.56 | 13,652 |
| 2022-11-30 | 220.00 | 220.00 | 220.00 | 220.00 | 219.10 | 1,000 |
| 2022-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | 219.10 | 1,000 |
| 2022-11-24 | 217.50 | 217.50 | 217.50 | 217.50 | 216.61 | 1,002 |
| 2022-11-23 | 218.50 | 219.00 | 218.50 | 219.00 | 218.10 | 3,012 |
| 2022-11-22 | 218.50 | 219.00 | 218.50 | 218.50 | 217.60 | 3,205 |
| 2022-11-21 | 214.00 | 214.00 | 214.00 | 214.00 | 213.12 | 1,000 |
| 2022-11-17 | 212.00 | 213.00 | 212.00 | 213.00 | 212.13 | 2,287 |
| 2022-11-16 | 215.00 | 218.00 | 215.00 | 216.50 | 215.61 | 6,300 |
| 2022-11-15 | 220.00 | 221.50 | 216.50 | 216.50 | 215.61 | 4,244 |
| 2022-11-14 | 215.50 | 218.00 | 214.50 | 218.00 | 217.11 | 9,007 |
| 2022-11-10 | 219.50 | 227.00 | 219.50 | 222.00 | 221.09 | 4,005 |
| 2022-11-09 | 217.00 | 217.00 | 217.00 | 217.00 | 216.11 | 1,000 |
| 2022-11-08 | 217.00 | 217.00 | 217.00 | 217.00 | 216.11 | 1,000 |
| 2022-11-04 | 217.50 | 217.50 | 217.50 | 217.50 | 216.61 | 1,048 |
| 2022-11-03 | 214.50 | 214.50 | 213.00 | 213.00 | 212.13 | 3,200 |
| 2022-10-31 | 217.00 | 217.00 | 214.00 | 214.00 | 213.12 | 7,001 |
| 2022-10-28 | 220.00 | 227.00 | 218.00 | 220.00 | 219.10 | 5,013 |
| 2022-10-27 | 219.00 | 219.00 | 218.00 | 218.00 | 217.11 | 2,000 |
| 2022-10-25 | 215.00 | 215.00 | 212.00 | 212.00 | 211.13 | 7,049 |
| 2022-10-24 | 211.50 | 212.00 | 211.50 | 211.50 | 210.63 | 4,001 |
| 2022-10-21 | 214.00 | 214.00 | 212.50 | 212.50 | 211.63 | 3,200 |
| 2022-10-20 | 213.00 | 214.00 | 213.00 | 214.00 | 213.12 | 2,136 |
| 2022-10-19 | 218.00 | 218.00 | 218.00 | 218.00 | 217.11 | 1,000 |
| 2022-10-18 | 218.00 | 219.00 | 218.00 | 218.00 | 217.11 | 4,000 |
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.