Delta Electronics, Inc. (TPE:2308)
Taiwan
· Delayed Price · Currency is TWD 979.00
-20.00 (-2.00%)
At close: Dec 5, 2025
Delta Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 998.00 | 1,005.00 | 973.00 | 979.00 | - | -2.00% | 9,878,336 |
| Dec 4, 2025 | 999.00 | 1,005.00 | 991.00 | 999.00 | 999.00 | 0.20% | 6,988,805 |
| Dec 3, 2025 | 997.00 | 1,005.00 | 984.00 | 997.00 | 997.00 | 0.81% | 12,747,320 |
| Dec 2, 2025 | 988.00 | 998.00 | 974.00 | 989.00 | 989.00 | 1.64% | 20,318,110 |
| Dec 1, 2025 | 936.00 | 978.00 | 932.00 | 973.00 | 973.00 | 4.40% | 17,532,390 |
| Nov 28, 2025 | 946.00 | 946.00 | 928.00 | 932.00 | 932.00 | -1.06% | 8,131,700 |
| Nov 27, 2025 | 955.00 | 959.00 | 938.00 | 942.00 | 942.00 | -0.32% | 8,820,259 |
| Nov 26, 2025 | 928.00 | 950.00 | 916.00 | 945.00 | 945.00 | 3.85% | 11,361,170 |
| Nov 25, 2025 | 913.00 | 926.00 | 899.00 | 910.00 | 910.00 | 1.90% | 10,473,170 |
| Nov 24, 2025 | 904.00 | 909.00 | 893.00 | 893.00 | 893.00 | -0.22% | 18,832,000 |
| Nov 21, 2025 | 907.00 | 913.00 | 895.00 | 895.00 | 895.00 | -6.18% | 17,307,290 |
| Nov 20, 2025 | 939.00 | 965.00 | 934.00 | 954.00 | 954.00 | 6.71% | 16,451,410 |
| Nov 19, 2025 | 890.00 | 911.00 | 889.00 | 894.00 | 894.00 | -0.45% | 12,133,500 |
| Nov 18, 2025 | 906.00 | 930.00 | 898.00 | 898.00 | 898.00 | -1.97% | 13,615,090 |
| Nov 17, 2025 | 931.00 | 946.00 | 916.00 | 916.00 | 916.00 | -0.65% | 10,608,200 |
| Nov 14, 2025 | 938.00 | 945.00 | 922.00 | 922.00 | 922.00 | -3.76% | 19,610,230 |
| Nov 13, 2025 | 965.00 | 973.00 | 958.00 | 958.00 | 958.00 | -0.93% | 11,008,190 |
| Nov 12, 2025 | 965.00 | 981.00 | 954.00 | 967.00 | 967.00 | -0.51% | 14,332,350 |
| Nov 11, 2025 | 993.00 | 998.00 | 972.00 | 972.00 | 972.00 | -1.02% | 11,351,760 |
| Nov 10, 2025 | 980.00 | 994.00 | 968.00 | 982.00 | 982.00 | 1.76% | 10,895,120 |
| Nov 7, 2025 | 960.00 | 972.00 | 956.00 | 965.00 | 965.00 | -1.33% | 9,673,113 |
| Nov 6, 2025 | 980.00 | 994.00 | 977.00 | 978.00 | 978.00 | 1.14% | 10,253,330 |
| Nov 5, 2025 | 930.00 | 972.00 | 930.00 | 967.00 | 967.00 | -0.82% | 18,067,310 |
| Nov 4, 2025 | 980.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | -0.81% | 18,821,360 |
| Nov 3, 2025 | 992.00 | 1,005.00 | 982.00 | 983.00 | 983.00 | -1.21% | 16,476,180 |
| Oct 31, 2025 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -1.49% | 21,049,860 |
| Oct 30, 2025 | 1,070.00 | 1,070.00 | 1,005.00 | 1,010.00 | 1,010.00 | -4.72% | 23,596,170 |
| Oct 29, 2025 | 1,075.00 | 1,085.00 | 1,035.00 | 1,060.00 | 1,060.00 | -1.40% | 13,037,320 |
| Oct 28, 2025 | 1,060.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.47% | 8,907,838 |
| Oct 27, 2025 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,070.00 | 5.94% | 14,665,950 |
| Oct 23, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 5,326,210 |
| Oct 22, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 5,842,272 |
| Oct 21, 2025 | 1,015.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 7,977,535 |
| Oct 20, 2025 | 998.00 | 1,020.00 | 986.00 | 1,015.00 | 1,015.00 | 1.60% | 12,331,830 |
| Oct 17, 2025 | 1,005.00 | 1,050.00 | 996.00 | 999.00 | 999.00 | -2.54% | 12,920,750 |
| Oct 16, 2025 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.99% | 7,927,323 |
| Oct 15, 2025 | 1,000.00 | 1,015.00 | 987.00 | 1,015.00 | 1,015.00 | 2.32% | 13,250,310 |
| Oct 14, 2025 | 1,050.00 | 1,060.00 | 990.00 | 992.00 | 992.00 | -3.69% | 21,046,510 |
| Oct 13, 2025 | 968.00 | 1,045.00 | 968.00 | 1,030.00 | 1,030.00 | 3.10% | 23,966,560 |
| Oct 9, 2025 | 1,000.00 | 1,005.00 | 986.00 | 999.00 | 999.00 | 1.83% | 15,339,960 |
| Oct 8, 2025 | 963.00 | 985.00 | 962.00 | 981.00 | 981.00 | -0.61% | 12,240,240 |
| Oct 7, 2025 | 942.00 | 995.00 | 941.00 | 987.00 | 987.00 | 4.78% | 25,884,490 |
| Oct 3, 2025 | 900.00 | 944.00 | 895.00 | 942.00 | 942.00 | 5.37% | 18,767,970 |
| Oct 2, 2025 | 893.00 | 910.00 | 893.00 | 894.00 | 894.00 | 2.64% | 18,689,270 |
| Oct 1, 2025 | 870.00 | 878.00 | 860.00 | 871.00 | 871.00 | 1.99% | 9,995,371 |
| Sep 30, 2025 | 852.00 | 888.00 | 851.00 | 854.00 | 854.00 | 0.71% | 16,851,000 |
| Sep 26, 2025 | 867.00 | 869.00 | 837.00 | 848.00 | 848.00 | -4.07% | 20,635,880 |
| Sep 25, 2025 | 886.00 | 903.00 | 883.00 | 884.00 | 884.00 | -0.79% | 12,023,750 |
| Sep 24, 2025 | 888.00 | 893.00 | 866.00 | 891.00 | 891.00 | -0.22% | 16,628,450 |
| Sep 23, 2025 | 913.00 | 917.00 | 890.00 | 893.00 | 893.00 | -1.54% | 17,810,350 |
| Sep 22, 2025 | 880.00 | 915.00 | 880.00 | 907.00 | 907.00 | 2.14% | 14,838,880 |
| Sep 19, 2025 | 894.00 | 909.00 | 885.00 | 888.00 | 888.00 | -0.45% | 20,205,750 |
| Sep 18, 2025 | 837.00 | 899.00 | 837.00 | 892.00 | 892.00 | 6.70% | 22,137,310 |
| Sep 17, 2025 | 840.00 | 853.00 | 831.00 | 836.00 | 836.00 | -0.59% | 10,400,520 |
| Sep 16, 2025 | 833.00 | 841.00 | 821.00 | 841.00 | 841.00 | 0.60% | 15,498,640 |
| Sep 15, 2025 | 842.00 | 848.00 | 829.00 | 836.00 | 836.00 | -0.12% | 12,384,300 |
| Sep 12, 2025 | 834.00 | 854.00 | 834.00 | 837.00 | 837.00 | 0.72% | 19,858,690 |
| Sep 11, 2025 | 825.00 | 853.00 | 825.00 | 831.00 | 831.00 | -0.72% | 26,877,190 |
| Sep 10, 2025 | 807.00 | 844.00 | 806.00 | 837.00 | 837.00 | 6.76% | 23,772,190 |
| Sep 9, 2025 | 729.00 | 798.00 | 728.00 | 784.00 | 784.00 | 7.99% | 21,494,820 |
| Sep 8, 2025 | 745.00 | 745.00 | 726.00 | 726.00 | 726.00 | - | 11,437,220 |
| Sep 5, 2025 | 720.00 | 726.00 | 711.00 | 726.00 | 726.00 | 5.07% | 14,874,810 |
| Sep 4, 2025 | 689.00 | 705.00 | 685.00 | 691.00 | 691.00 | 1.62% | 10,277,060 |
| Sep 3, 2025 | 683.00 | 687.00 | 675.00 | 680.00 | 680.00 | -0.73% | 11,846,960 |
| Sep 2, 2025 | 698.00 | 704.00 | 678.00 | 685.00 | 685.00 | -0.44% | 11,487,300 |
| Sep 1, 2025 | 706.00 | 724.00 | 678.00 | 688.00 | 688.00 | -3.23% | 14,583,680 |
| Aug 29, 2025 | 709.00 | 718.00 | 705.00 | 711.00 | 711.00 | 0.28% | 11,098,570 |
| Aug 28, 2025 | 717.00 | 717.00 | 705.00 | 709.00 | 709.00 | -1.53% | 9,046,720 |
| Aug 27, 2025 | 690.00 | 730.00 | 687.00 | 720.00 | 720.00 | 5.11% | 15,877,350 |
| Aug 26, 2025 | 675.00 | 685.00 | 672.00 | 685.00 | 685.00 | 1.33% | 10,299,740 |
| Aug 25, 2025 | 680.00 | 685.00 | 667.00 | 676.00 | 676.00 | 1.81% | 9,894,918 |
| Aug 22, 2025 | 668.00 | 672.00 | 658.00 | 664.00 | 664.00 | 2.47% | 10,190,440 |
| Aug 21, 2025 | 620.00 | 655.00 | 619.00 | 648.00 | 648.00 | 3.68% | 17,693,490 |
| Aug 20, 2025 | 628.00 | 657.00 | 624.00 | 625.00 | 625.00 | -5.45% | 24,477,590 |
| Aug 19, 2025 | 683.00 | 691.00 | 660.00 | 661.00 | 661.00 | -3.92% | 13,763,870 |
| Aug 18, 2025 | 690.00 | 695.00 | 681.00 | 688.00 | 688.00 | 0.29% | 12,689,470 |
| Aug 15, 2025 | 670.00 | 695.00 | 669.00 | 686.00 | 686.00 | 2.39% | 14,492,020 |
| Aug 14, 2025 | 667.00 | 675.00 | 663.00 | 670.00 | 670.00 | -0.74% | 12,068,980 |
| Aug 13, 2025 | 665.00 | 681.00 | 662.00 | 675.00 | 675.00 | 5.14% | 23,872,370 |
| Aug 12, 2025 | 642.00 | 649.00 | 636.00 | 642.00 | 642.00 | 0.63% | 8,864,415 |
| Aug 11, 2025 | 635.00 | 643.00 | 628.00 | 638.00 | 638.00 | 0.16% | 9,330,673 |
| Aug 8, 2025 | 626.00 | 637.00 | 626.00 | 637.00 | 637.00 | 2.25% | 12,183,800 |
| Aug 7, 2025 | 623.00 | 633.00 | 618.00 | 623.00 | 623.00 | 0.32% | 15,020,940 |
| Aug 6, 2025 | 607.00 | 632.00 | 605.00 | 621.00 | 621.00 | -1.74% | 20,584,810 |
| Aug 5, 2025 | 600.00 | 636.00 | 600.00 | 632.00 | 632.00 | 6.58% | 20,744,640 |
| Aug 4, 2025 | 579.00 | 594.00 | 578.00 | 593.00 | 593.00 | 0.85% | 11,421,930 |
| Aug 1, 2025 | 558.00 | 597.00 | 556.00 | 588.00 | 588.00 | 3.70% | 24,599,550 |
| Jul 31, 2025 | 581.00 | 582.00 | 561.00 | 567.00 | 567.00 | 6.98% | 14,649,610 |
| Jul 30, 2025 | 528.00 | 533.00 | 520.00 | 530.00 | 530.00 | 0.95% | 7,550,698 |
| Jul 29, 2025 | 520.00 | 529.00 | 516.00 | 525.00 | 525.00 | 0.57% | 7,452,375 |
| Jul 28, 2025 | 524.00 | 529.00 | 520.00 | 522.00 | 522.00 | 0.97% | 7,197,367 |
| Jul 25, 2025 | 512.00 | 518.00 | 508.00 | 517.00 | 517.00 | -0.19% | 8,245,939 |
| Jul 24, 2025 | 515.00 | 519.00 | 508.00 | 518.00 | 518.00 | -0.38% | 9,313,038 |
| Jul 23, 2025 | 517.00 | 527.00 | 517.00 | 520.00 | 520.00 | 1.36% | 10,738,560 |
| Jul 22, 2025 | 515.00 | 533.00 | 508.00 | 513.00 | 513.00 | -0.39% | 13,643,230 |
| Jul 21, 2025 | 513.00 | 517.00 | 511.00 | 515.00 | 515.00 | 1.18% | 9,787,095 |
| Jul 18, 2025 | 499.00 | 509.00 | 499.00 | 509.00 | 509.00 | 2.00% | 7,404,100 |
| Jul 17, 2025 | 494.00 | 503.00 | 490.00 | 499.00 | 499.00 | -0.20% | 9,351,044 |
| Jul 16, 2025 | 500.00 | 513.00 | 495.50 | 500.00 | 500.00 | 1.21% | 23,643,480 |
| Jul 15, 2025 | 483.00 | 496.00 | 480.00 | 494.00 | 494.00 | 4.44% | 15,888,190 |