Delta Asia International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	264.00	264.00	263.00	264.00	216.22	4,829
2022-03-08	260.00	264.00	259.00	264.00	216.22	13,582
2022-03-07	260.00	266.00	258.50	266.00	217.85	6,068
2022-03-04	276.50	276.50	271.00	271.00	221.95	6,000
2022-03-03	261.50	284.00	261.50	276.50	226.45	14,566
2022-03-02	260.00	261.50	260.00	261.50	214.17	2,586
2022-02-25	261.50	263.00	261.50	263.00	215.40	3,665
2022-02-23	263.00	263.00	263.00	263.00	215.40	1,200
2022-02-21	263.00	263.00	263.00	263.00	215.40	1,236
2022-02-18	264.50	265.00	264.50	265.00	217.03	2,400
2022-02-17	264.50	264.50	264.50	264.50	216.63	1,261
2022-02-16	265.00	265.00	265.00	265.00	217.03	2,431
2022-02-07	265.00	265.00	265.00	265.00	217.03	1,248
2022-01-18	263.00	265.00	263.00	265.00	217.03	5,602
2022-01-17	260.00	263.00	260.00	263.00	215.40	6,210
2022-01-14	262.00	262.00	260.00	260.00	212.94	18,006
2022-01-13	262.00	262.00	261.50	262.00	214.58	6,065
2022-01-12	262.00	262.50	262.00	262.00	214.58	4,998
2022-01-11	262.00	263.50	261.00	261.00	213.76	6,070
2022-01-10	262.50	262.50	262.00	262.00	214.58	4,868
2022-01-07	263.00	263.00	262.00	262.00	214.58	7,236
2022-01-06	264.50	264.50	264.50	264.50	216.63	3,600
2022-01-05	264.00	264.50	264.00	264.50	216.63	2,452
2022-01-04	263.00	264.00	263.00	264.00	216.22	2,830
2022-01-03	263.00	263.00	262.00	262.00	214.58	2,502
2021-12-30	264.00	265.00	264.00	265.00	217.03	3,648
2021-12-29	264.00	264.00	264.00	264.00	216.22	1,250
2021-12-28	264.50	265.00	264.50	264.50	216.63	7,248
2021-12-27	264.00	264.50	264.00	264.00	216.22	3,600
2021-12-23	265.00	265.00	265.00	265.00	217.03	1,260
2021-12-22	263.00	263.00	262.00	262.00	214.58	6,096
2021-12-21	262.00	263.00	262.00	263.00	215.40	3,683
2021-12-20	264.00	264.00	262.00	262.00	214.58	7,453
2021-12-17	271.00	271.00	270.50	271.00	221.95	5,059
2021-12-16	287.00	287.00	277.00	277.50	227.27	21,756
2021-12-15	263.00	263.00	262.00	262.50	214.99	7,296
2021-12-14	262.00	262.00	260.00	260.00	212.94	13,440
2021-12-13	262.50	262.50	261.00	262.00	214.58	15,918
2021-12-10	262.00	262.50	262.00	262.00	214.58	10,862
2021-12-09	262.50	264.00	262.00	262.00	214.58	6,065
2021-12-08	262.50	262.50	262.50	262.50	214.99	1,272
2021-12-07	262.00	262.00	262.00	262.00	214.58	1,574
2021-12-06	263.00	263.00	262.00	262.00	214.58	8,400
2021-12-03	264.00	265.00	260.00	265.00	217.03	20,624
2021-12-02	265.00	265.00	265.00	265.00	217.03	1,332
2021-11-29	269.00	269.00	269.00	269.00	220.31	1,392
2021-11-26	270.00	270.00	270.00	270.00	221.13	2,402
2021-11-25	269.00	285.00	269.00	269.50	220.72	8,539
2021-11-24	269.00	269.00	269.00	269.00	220.31	4,806
2021-11-23	265.50	265.50	265.50	265.50	217.44	1,212
2021-11-22	264.00	264.00	264.00	264.00	216.22	1,384
2021-11-19	263.00	264.00	263.00	264.00	216.22	3,725
2021-11-18	269.00	269.00	269.00	269.00	220.31	1,254
2021-11-17	267.00	268.00	266.00	268.00	219.49	18,096
2021-11-15	263.00	265.00	261.00	263.50	215.81	28,321
2021-11-12	260.50	268.00	260.50	264.00	216.22	16,831
2021-11-11	264.50	268.00	264.50	267.00	218.67	18,000
2021-11-09	262.50	262.50	262.50	262.50	214.99	2,868
2021-11-08	262.50	262.50	262.00	262.00	214.58	4,800
2021-11-05	270.00	270.00	270.00	270.00	221.13	1,349

← NewerPage 19 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.