Delta Asia International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 214.00 | 218.00 | 214.00 | 218.00 | 217.11 | 5,140 |
| 2022-10-14 | 216.50 | 217.00 | 216.50 | 217.00 | 216.11 | 3,026 |
| 2022-10-13 | 216.00 | 217.00 | 213.00 | 217.00 | 216.11 | 7,273 |
| 2022-10-12 | 216.00 | 216.00 | 216.00 | 216.00 | 215.11 | 3,020 |
| 2022-10-11 | 227.00 | 227.00 | 220.00 | 220.50 | 219.60 | 9,680 |
| 2022-10-07 | 231.50 | 232.50 | 230.00 | 232.50 | 231.55 | 7,633 |
| 2022-10-06 | 215.00 | 231.50 | 215.00 | 231.50 | 230.55 | 37,860 |
| 2022-10-05 | 210.50 | 210.50 | 210.50 | 210.50 | 209.64 | 1,101 |
| 2022-10-04 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 3,093 |
| 2022-10-03 | 211.00 | 211.00 | 210.00 | 210.00 | 209.14 | 4,250 |
| 2022-09-30 | 208.00 | 210.00 | 208.00 | 210.00 | 209.14 | 4,128 |
| 2022-09-29 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 8,000 |
| 2022-09-28 | 210.00 | 210.00 | 208.00 | 209.00 | 208.14 | 15,000 |
| 2022-09-27 | 208.00 | 210.00 | 207.00 | 210.00 | 209.14 | 10,000 |
| 2022-09-26 | 208.00 | 209.50 | 208.00 | 209.50 | 208.64 | 3,120 |
| 2022-09-23 | 210.00 | 211.00 | 207.00 | 211.00 | 210.14 | 13,200 |
| 2022-09-22 | 209.00 | 209.00 | 209.00 | 209.00 | 208.14 | 2,000 |
| 2022-09-21 | 206.00 | 209.00 | 206.00 | 209.00 | 208.14 | 3,013 |
| 2022-09-20 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 3,000 |
| 2022-09-19 | 206.50 | 210.00 | 206.00 | 210.00 | 209.14 | 4,000 |
| 2022-09-16 | 210.00 | 210.00 | 205.00 | 209.00 | 208.14 | 40,107 |
| 2022-09-15 | 209.00 | 210.00 | 205.00 | 209.00 | 208.14 | 18,001 |
| 2022-09-14 | 209.50 | 210.00 | 205.00 | 210.00 | 209.14 | 17,810 |
| 2022-09-13 | 210.00 | 210.00 | 207.00 | 210.00 | 209.14 | 10,001 |
| 2022-09-12 | 210.00 | 210.00 | 207.00 | 210.00 | 209.14 | 4,340 |
| 2022-09-08 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 3,219 |
| 2022-09-07 | 210.00 | 210.00 | 209.00 | 209.00 | 208.14 | 5,235 |
| 2022-09-06 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | 7,767 |
| 2022-09-02 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 1,000 |
| 2022-09-01 | 211.00 | 211.00 | 208.00 | 210.00 | 209.14 | 7,001 |
| 2022-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 1,250 |
| 2022-08-30 | 210.00 | 210.00 | 208.00 | 210.00 | 209.14 | 5,100 |
| 2022-08-29 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | 1,022 |
| 2022-08-26 | 208.00 | 210.00 | 208.00 | 210.00 | 209.14 | 9,193 |
| 2022-08-25 | 209.00 | 209.00 | 209.00 | 209.00 | 208.14 | 1,001 |
| 2022-08-24 | 209.50 | 209.50 | 205.50 | 205.50 | 204.66 | 2,220 |
| 2022-08-23 | 206.50 | 210.00 | 206.00 | 210.00 | 209.14 | 6,056 |
| 2022-08-22 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | 2,345 |
| 2022-08-19 | 212.00 | 212.00 | 207.00 | 210.00 | 209.14 | 7,300 |
| 2022-08-15 | 211.00 | 213.00 | 211.00 | 213.00 | 212.13 | 2,059 |
| 2022-08-12 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | 3,100 |
| 2022-08-11 | 207.00 | 208.00 | 207.00 | 208.00 | 207.15 | 2,020 |
| 2022-08-08 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | 1,138 |
| 2022-08-05 | 212.00 | 213.00 | 208.00 | 208.00 | 207.15 | 7,103 |
| 2022-08-03 | 213.00 | 215.00 | 210.00 | 212.00 | 211.13 | 6,514 |
| 2022-08-02 | 215.00 | 218.00 | 213.00 | 213.00 | 212.13 | 7,311 |
| 2022-08-01 | 215.00 | 215.00 | 210.00 | 215.00 | 214.12 | 8,971 |
| 2022-07-29 | 210.00 | 218.00 | 210.00 | 214.50 | 213.62 | 15,189 |
| 2022-07-27 | 211.00 | 215.50 | 210.00 | 213.00 | 212.13 | 9,000 |
| 2022-07-25 | 206.00 | 212.00 | 206.00 | 212.00 | 211.13 | 6,006 |
| 2022-07-22 | 197.50 | 208.00 | 197.50 | 208.00 | 207.15 | 12,374 |
| 2022-07-21 | 191.00 | 198.00 | 191.00 | 198.00 | 197.19 | 5,140 |
| 2022-07-20 | 199.50 | 200.00 | 199.50 | 200.00 | 199.18 | 3,011 |
| 2022-07-19 | 200.00 | 200.00 | 199.00 | 200.00 | 199.18 | 6,000 |
| 2022-07-15 | 201.00 | 201.00 | 201.00 | 201.00 | 200.18 | 1,000 |
| 2022-07-13 | 199.00 | 202.00 | 199.00 | 202.00 | 201.17 | 4,010 |
| 2022-07-12 | 201.00 | 202.00 | 201.00 | 202.00 | 201.17 | 2,205 |
| 2022-07-11 | 203.00 | 203.00 | 203.00 | 203.00 | 202.17 | 1,000 |
| 2022-07-07 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | 1,600 |
| 2022-07-06 | 203.00 | 203.00 | 203.00 | 203.00 | 202.17 | 2,339 |
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.