Singapore markets close in 7 hours 5 minutes

Delta Electronics, Inc. (2308.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
287.00-1.50 (-0.52%)
As of 09:35AM CST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023288.50289.00286.50287.00287.001,486,297
30 Jan 2023295.00295.00284.00288.50288.5016,308,214
17 Jan 2023282.00287.50281.50286.00286.005,410,461
16 Jan 2023281.00284.50280.00281.50281.505,910,488
13 Jan 2023278.50281.00276.50277.50277.506,049,946
12 Jan 2023285.00285.50276.00277.00277.006,880,576
11 Jan 2023285.00286.50284.00286.00286.004,937,253
10 Jan 2023281.50286.00281.00283.50283.504,190,126
09 Jan 2023275.00283.00275.00283.00283.007,305,951
06 Jan 2023278.00278.50271.50272.00272.008,409,973
05 Jan 2023284.50286.00277.00278.50278.506,515,157
04 Jan 2023286.00288.00282.00284.00284.005,347,370
03 Jan 2023284.00288.00283.50285.50285.504,589,158
30 Dec 2022284.00288.50284.00286.50286.504,026,590
29 Dec 2022280.00282.50278.50281.00281.003,206,167
28 Dec 2022282.00284.00278.00282.50282.503,531,444
27 Dec 2022283.00286.00282.00284.00284.001,516,931
26 Dec 2022281.50283.50279.50282.00282.001,897,459
23 Dec 2022281.00283.50277.50281.00281.005,070,128
22 Dec 2022284.00287.50282.00286.50286.503,485,621
21 Dec 2022281.50286.00281.50283.50283.504,127,728
20 Dec 2022291.50292.00282.00283.00283.004,435,897
19 Dec 2022288.00291.00287.50290.00290.002,776,657
16 Dec 2022290.00293.50289.50291.00291.006,685,173
15 Dec 2022293.50296.00292.00295.50295.504,275,855
14 Dec 2022293.00295.50290.50295.50295.506,866,648
13 Dec 2022293.50298.00288.00291.50291.507,062,679
12 Dec 2022290.00294.00290.00293.50293.502,716,143
09 Dec 2022296.00297.00292.00294.50294.504,343,552
08 Dec 2022292.00296.50289.00294.50294.504,980,293
07 Dec 2022299.00299.00291.50294.50294.506,713,723
06 Dec 2022301.00304.50298.00301.00301.005,617,960
05 Dec 2022304.50305.50302.50302.50302.502,960,255
02 Dec 2022299.00306.50299.00305.00305.004,354,675
01 Dec 2022303.00306.50302.00305.00305.007,282,288
30 Nov 2022301.00302.00297.00302.00302.008,181,265
29 Nov 2022295.00299.00293.00298.00298.006,435,263
28 Nov 2022296.50297.00292.00293.00293.007,848,122
25 Nov 2022299.00304.00299.00302.00302.006,978,610
24 Nov 2022296.00302.00296.00302.00302.006,906,855
23 Nov 2022297.50297.50294.00295.50295.504,672,679
22 Nov 2022291.00294.00288.00293.50293.505,787,619
21 Nov 2022292.50297.00289.50293.50293.505,515,962
18 Nov 2022292.50296.00290.50293.00293.004,185,501
17 Nov 2022287.00292.50287.00292.00292.004,242,747
16 Nov 2022292.50294.00287.50288.50288.509,200,343
15 Nov 2022288.00293.00284.00293.00293.0010,584,892
14 Nov 2022284.50287.50282.50285.50285.506,883,328
11 Nov 2022279.50285.00277.00283.50283.5013,038,628
10 Nov 2022272.00273.50269.50271.00271.003,569,518
09 Nov 2022275.50276.50273.00274.00274.005,204,749
08 Nov 2022273.00276.00271.50274.00274.006,364,760
07 Nov 2022272.00273.00265.50273.00273.005,456,668
04 Nov 2022267.50271.00265.00269.50269.503,863,239
03 Nov 2022266.00267.50264.00267.00267.003,995,598
02 Nov 2022264.00271.00263.00268.50268.508,670,563
01 Nov 2022259.50262.00257.00261.00261.007,038,739
31 Oct 2022263.00263.00256.00257.50257.507,506,288
28 Oct 2022262.50264.50256.00258.00258.007,232,875
27 Oct 2022259.00261.00256.50258.00258.005,806,732
26 Oct 2022255.00258.50252.50256.00256.007,441,402
25 Oct 2022268.00268.00253.00259.50259.5011,902,400
24 Oct 2022272.50272.50266.00268.50268.506,919,482
21 Oct 2022270.00272.00265.50267.00267.005,848,809
20 Oct 2022265.00267.00260.00265.50265.507,240,593
19 Oct 2022272.00273.00267.00268.00268.004,353,310
18 Oct 2022273.50276.00269.00272.50272.507,639,403
17 Oct 2022264.00271.50264.00268.50268.508,285,987
14 Oct 2022273.50274.00266.00266.00266.005,897,695
13 Oct 2022270.50273.00264.50268.00268.007,344,658
12 Oct 2022265.50275.00264.00272.00272.008,868,688
11 Oct 2022267.00269.00259.00264.50264.5011,169,930
07 Oct 2022279.50281.00274.00275.00275.005,540,612
06 Oct 2022272.00280.00271.50278.50278.5011,359,968
05 Oct 2022265.00271.00261.50269.50269.507,642,321
04 Oct 2022256.00259.50254.50258.50258.503,844,626
03 Oct 2022249.50254.50248.50252.00252.002,758,861
30 Sept 2022245.00254.50244.00253.00253.006,074,617
29 Sept 2022254.00256.00249.50252.50252.506,424,983
28 Sept 2022262.00264.00252.00252.00252.006,943,098
27 Sept 2022259.50263.50259.00262.00262.004,950,709
26 Sept 2022262.00266.00258.50260.50260.505,848,435
23 Sept 2022268.00270.50265.50266.50266.502,552,816
22 Sept 2022263.50270.00262.00270.00270.003,910,477
21 Sept 2022269.50271.00266.00267.00267.003,420,568
20 Sept 2022270.50272.50268.50271.00271.004,374,422
19 Sept 2022267.00271.50264.00269.00269.003,588,861
16 Sept 2022270.00270.50264.50264.50264.506,856,982
15 Sept 2022265.50271.00265.50270.50270.504,573,145
14 Sept 2022262.50270.50262.00268.00268.005,847,757
13 Sept 2022273.00273.00268.00269.00269.005,416,697
12 Sept 2022271.00273.00268.50270.00270.005,072,030
08 Sept 2022258.00269.00257.00268.00268.007,725,265
07 Sept 2022255.00257.50253.00257.00257.004,311,268
06 Sept 2022259.00259.00256.00257.50257.504,041,862
05 Sept 2022257.00259.50255.00255.50255.503,206,306
02 Sept 2022256.00258.00254.00255.00255.005,186,787
01 Sept 2022264.00264.00254.50258.50258.507,411,790
31 Aug 2022261.50263.50259.50263.00263.004,828,766
30 Aug 2022264.50267.00262.50264.00264.005,593,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...