UK markets open in 7 hours 7 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,395.80 -2.20 (-0.09%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,081.83 +1,761.50 (+3.57%)
Delta Electronics, Inc. (2308.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 300.00 | 312.50 | 298.50 | 309.00 | 309.00 | 13,827,593 |
| 17 Apr 2024 | 297.50 | 301.00 | 294.50 | 300.50 | 300.50 | 9,850,265 |
| 16 Apr 2024 | 305.00 | 306.00 | 292.50 | 293.00 | 293.00 | 16,149,891 |
| 15 Apr 2024 | 312.00 | 313.50 | 307.50 | 308.00 | 308.00 | 9,393,926 |
| 12 Apr 2024 | 317.00 | 322.00 | 316.00 | 317.00 | 317.00 | 8,179,651 |
| 11 Apr 2024 | 323.50 | 324.00 | 315.50 | 319.50 | 319.50 | 14,121,531 |
| 10 Apr 2024 | 334.50 | 336.00 | 328.00 | 328.00 | 328.00 | 6,572,451 |
| 09 Apr 2024 | 335.00 | 337.50 | 330.00 | 334.00 | 334.00 | 5,531,984 |
| 08 Apr 2024 | 336.00 | 341.50 | 332.50 | 334.00 | 334.00 | 10,654,070 |
| 03 Apr 2024 | 332.00 | 335.00 | 331.00 | 332.00 | 332.00 | 5,893,050 |
| 02 Apr 2024 | 334.50 | 339.50 | 329.00 | 338.00 | 338.00 | 8,812,613 |
| 01 Apr 2024 | 343.50 | 346.00 | 333.00 | 334.50 | 334.50 | 12,150,199 |
| 29 Mar 2024 | 346.50 | 353.50 | 341.00 | 342.00 | 342.00 | 9,454,000 |
| 28 Mar 2024 | 339.00 | 347.00 | 338.50 | 342.50 | 342.50 | 9,056,096 |
| 27 Mar 2024 | 349.00 | 352.00 | 337.50 | 341.50 | 341.50 | 13,322,434 |
| 26 Mar 2024 | 350.00 | 352.00 | 339.00 | 343.50 | 343.50 | 22,050,628 |
| 25 Mar 2024 | 362.00 | 365.00 | 350.50 | 352.50 | 352.50 | 20,721,428 |
| 22 Mar 2024 | 348.00 | 365.00 | 347.50 | 358.00 | 358.00 | 63,351,844 |
| 21 Mar 2024 | 317.00 | 338.00 | 317.00 | 338.00 | 338.00 | 34,760,173 |
| 20 Mar 2024 | 320.00 | 323.50 | 314.50 | 316.00 | 316.00 | 13,513,844 |
| 19 Mar 2024 | 303.50 | 322.00 | 303.50 | 320.00 | 320.00 | 20,195,502 |
| 18 Mar 2024 | 304.00 | 306.50 | 303.00 | 306.00 | 306.00 | 5,915,661 |
| 15 Mar 2024 | 307.00 | 308.50 | 301.50 | 303.00 | 303.00 | 12,754,217 |
| 14 Mar 2024 | 316.50 | 316.50 | 309.50 | 310.50 | 310.50 | 9,178,712 |
| 13 Mar 2024 | 316.50 | 317.50 | 312.50 | 314.50 | 314.50 | 12,757,407 |
| 12 Mar 2024 | 310.00 | 317.50 | 309.00 | 312.50 | 312.50 | 11,740,932 |
| 11 Mar 2024 | 312.50 | 313.00 | 304.00 | 308.00 | 308.00 | 12,692,967 |
| 08 Mar 2024 | 296.50 | 314.50 | 296.50 | 312.00 | 312.00 | 34,679,985 |
| 07 Mar 2024 | 296.50 | 300.00 | 296.00 | 297.00 | 297.00 | 9,722,159 |
| 06 Mar 2024 | 290.00 | 296.50 | 289.00 | 295.00 | 295.00 | 8,247,652 |
| 05 Mar 2024 | 292.00 | 294.00 | 289.00 | 290.50 | 290.50 | 9,729,251 |
| 04 Mar 2024 | 295.00 | 297.00 | 293.50 | 293.50 | 293.50 | 15,229,456 |
| 01 Mar 2024 | 295.00 | 295.50 | 291.00 | 293.50 | 293.50 | 5,104,529 |
| 29 Feb 2024 | 288.00 | 294.50 | 287.00 | 294.50 | 294.50 | 8,800,844 |
| 27 Feb 2024 | 293.50 | 294.00 | 287.50 | 289.00 | 289.00 | 7,324,920 |
| 26 Feb 2024 | 291.50 | 295.00 | 291.00 | 295.00 | 295.00 | 3,448,207 |
| 23 Feb 2024 | 294.00 | 295.00 | 292.00 | 292.50 | 292.50 | 9,056,901 |
| 22 Feb 2024 | 291.00 | 294.00 | 291.00 | 293.50 | 293.50 | 4,508,796 |
| 21 Feb 2024 | 289.00 | 291.50 | 288.50 | 291.00 | 291.00 | 5,206,800 |
| 20 Feb 2024 | 290.50 | 293.50 | 290.50 | 292.50 | 292.50 | 4,283,504 |
| 19 Feb 2024 | 293.00 | 295.00 | 291.00 | 292.00 | 292.00 | 5,481,542 |
| 16 Feb 2024 | 286.00 | 292.50 | 286.00 | 291.50 | 291.50 | 7,861,288 |
| 15 Feb 2024 | 293.50 | 293.50 | 282.00 | 284.50 | 284.50 | 17,232,417 |
| 05 Feb 2024 | 283.50 | 288.50 | 282.50 | 287.50 | 287.50 | 5,900,421 |
| 02 Feb 2024 | 287.00 | 289.00 | 286.00 | 286.00 | 286.00 | 5,138,944 |
| 01 Feb 2024 | 282.00 | 285.00 | 281.50 | 285.00 | 285.00 | 6,348,860 |
| 31 Jan 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 12,591,570 |
| 30 Jan 2024 | 289.00 | 291.00 | 286.00 | 286.00 | 286.00 | 8,196,904 |
| 29 Jan 2024 | 289.50 | 293.00 | 288.00 | 293.00 | 293.00 | 4,539,149 |
| 26 Jan 2024 | 281.50 | 290.00 | 281.50 | 287.50 | 287.50 | 5,448,236 |
| 25 Jan 2024 | 286.00 | 288.50 | 284.00 | 284.00 | 284.00 | 9,033,993 |
| 24 Jan 2024 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 5,680,329 |
| 23 Jan 2024 | 293.00 | 294.00 | 291.00 | 293.50 | 293.50 | 7,415,838 |
| 22 Jan 2024 | 288.00 | 292.50 | 287.50 | 291.00 | 291.00 | 11,402,735 |
| 19 Jan 2024 | 279.00 | 286.00 | 279.00 | 285.00 | 285.00 | 8,213,576 |
| 18 Jan 2024 | 279.50 | 281.50 | 276.50 | 277.00 | 277.00 | 10,672,844 |
| 17 Jan 2024 | 284.00 | 286.00 | 279.50 | 279.50 | 279.50 | 17,044,138 |
| 16 Jan 2024 | 292.50 | 292.50 | 288.50 | 289.50 | 289.50 | 12,306,065 |
| 15 Jan 2024 | 297.00 | 298.00 | 293.00 | 295.50 | 295.50 | 4,568,498 |
| 12 Jan 2024 | 292.50 | 294.50 | 291.00 | 293.50 | 293.50 | 4,568,518 |
| 11 Jan 2024 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 6,607,509 |
| 10 Jan 2024 | 290.50 | 293.50 | 287.50 | 291.00 | 291.00 | 12,612,037 |
| 09 Jan 2024 | 307.00 | 307.50 | 295.50 | 295.50 | 295.50 | 12,261,247 |
| 08 Jan 2024 | 306.00 | 309.00 | 305.50 | 306.00 | 306.00 | 2,569,327 |
| 05 Jan 2024 | 304.50 | 308.00 | 304.00 | 304.50 | 304.50 | 3,784,034 |
| 04 Jan 2024 | 304.00 | 305.50 | 303.50 | 304.00 | 304.00 | 2,509,212 |
| 03 Jan 2024 | 308.00 | 308.50 | 303.00 | 304.50 | 304.50 | 4,579,539 |
| 02 Jan 2024 | 311.00 | 312.50 | 309.00 | 310.00 | 310.00 | 3,109,841 |
| 29 Dec 2023 | 312.00 | 313.50 | 310.50 | 313.50 | 313.50 | 3,771,677 |
| 28 Dec 2023 | 314.00 | 314.50 | 312.00 | 313.00 | 313.00 | 4,537,485 |
| 27 Dec 2023 | 312.00 | 313.50 | 311.50 | 313.00 | 313.00 | 4,706,224 |
| 26 Dec 2023 | 308.50 | 311.50 | 307.00 | 310.50 | 310.50 | 4,795,026 |
| 25 Dec 2023 | 306.50 | 308.00 | 304.50 | 306.50 | 306.50 | 1,816,011 |
| 22 Dec 2023 | 305.50 | 308.50 | 305.00 | 305.50 | 305.50 | 2,958,062 |
| 21 Dec 2023 | 304.50 | 305.00 | 302.50 | 303.50 | 303.50 | 2,305,314 |
| 20 Dec 2023 | 304.00 | 307.00 | 303.50 | 305.50 | 305.50 | 4,692,701 |
| 19 Dec 2023 | 307.00 | 307.00 | 302.00 | 302.50 | 302.50 | 5,498,557 |
| 18 Dec 2023 | 311.00 | 313.00 | 307.00 | 307.00 | 307.00 | 5,689,265 |
| 15 Dec 2023 | 314.00 | 317.00 | 310.50 | 313.00 | 313.00 | 12,618,433 |
| 14 Dec 2023 | 305.00 | 308.00 | 304.00 | 305.50 | 305.50 | 4,912,096 |
| 13 Dec 2023 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | 6,397,971 |
| 12 Dec 2023 | 307.00 | 309.00 | 300.00 | 301.00 | 301.00 | 9,662,222 |
| 11 Dec 2023 | 310.50 | 314.00 | 308.50 | 310.50 | 310.50 | 4,603,790 |
| 08 Dec 2023 | 313.50 | 314.00 | 311.50 | 312.50 | 312.50 | 3,006,150 |
| 07 Dec 2023 | 309.00 | 313.00 | 309.00 | 311.00 | 311.00 | 3,274,255 |
| 06 Dec 2023 | 311.00 | 315.50 | 309.50 | 310.00 | 310.00 | 4,347,959 |
| 05 Dec 2023 | 314.50 | 316.50 | 310.00 | 310.50 | 310.50 | 7,934,731 |
| 04 Dec 2023 | 319.50 | 321.50 | 317.00 | 320.50 | 320.50 | 3,830,489 |
| 01 Dec 2023 | 316.00 | 320.00 | 313.50 | 319.50 | 319.50 | 3,816,371 |
| 30 Nov 2023 | 320.00 | 320.00 | 315.00 | 316.50 | 316.50 | 7,897,593 |
| 29 Nov 2023 | 322.50 | 322.50 | 316.00 | 317.00 | 317.00 | 5,783,194 |
| 28 Nov 2023 | 313.50 | 320.50 | 310.50 | 318.50 | 318.50 | 6,222,287 |
| 27 Nov 2023 | 316.00 | 317.50 | 313.50 | 314.50 | 314.50 | 4,145,463 |
| 24 Nov 2023 | 317.50 | 321.50 | 315.50 | 316.50 | 316.50 | 6,982,483 |
| 23 Nov 2023 | 309.00 | 314.00 | 308.00 | 312.50 | 312.50 | 4,564,683 |
| 22 Nov 2023 | 307.00 | 310.50 | 307.00 | 307.50 | 307.50 | 2,995,001 |
| 21 Nov 2023 | 308.00 | 311.00 | 306.50 | 310.50 | 310.50 | 5,825,043 |
| 20 Nov 2023 | 303.50 | 308.00 | 303.00 | 306.00 | 306.00 | 3,857,768 |
| 17 Nov 2023 | 304.00 | 308.00 | 304.00 | 305.00 | 305.00 | 4,026,571 |
| 16 Nov 2023 | 304.50 | 310.00 | 304.00 | 305.00 | 305.00 | 5,183,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.