Delta Asia International Corporation (TPEX:6762)
Taiwan
· Delayed Price · Currency is TWD 165.00
-5.00 (-2.94%)
At close: Mar 9, 2026
Delta Asia International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | -2.94% | 12,002 |
| Mar 6, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 3,886 |
| Mar 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,255 |
| Mar 4, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 4,005 |
| Mar 3, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6.25% | 3,066 |
| Mar 2, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -4.48% | 6,010 |
| Feb 26, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 2.13% | 1,116 |
| Feb 25, 2026 | 163.50 | 164.00 | 163.50 | 164.00 | 164.00 | -3.53% | 5,003 |
| Feb 24, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 8,014 |
| Feb 23, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 4.02% | 12,690 |
| Feb 11, 2026 | 172.50 | 172.50 | 161.00 | 161.50 | 161.50 | -6.65% | 10,331 |
| Feb 10, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2.98% | 4,317 |
| Feb 6, 2026 | 161.00 | 168.00 | 160.00 | 168.00 | 168.00 | 2.44% | 11,264 |
| Feb 5, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 2,037 |
| Feb 4, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | -1.79% | 3,500 |
| Jan 28, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 1.20% | 2,006 |
| Jan 27, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | -2.35% | 7,013 |
| Jan 26, 2026 | 158.50 | 170.00 | 158.50 | 170.00 | 170.00 | -0.58% | 3,344 |
| Jan 23, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -0.58% | 8,600 |
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1,943 |
| Jan 21, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | -0.58% | 10,765 |
| Jan 20, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 12,532 |
| Jan 19, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | - | 7,000 |
| Jan 16, 2026 | 180.00 | 180.00 | 171.50 | 172.00 | 172.00 | -2.55% | 13,024 |
| Jan 15, 2026 | 173.00 | 176.50 | 170.00 | 176.50 | 176.50 | -1.94% | 30,633 |
| Jan 14, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 6.19% | 4,519 |
| Jan 13, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -3.14% | 1,010 |
| Jan 12, 2026 | 187.00 | 187.00 | 172.00 | 175.00 | 175.00 | -2.23% | 11,068 |
| Jan 7, 2026 | 184.00 | 184.00 | 175.00 | 179.00 | 179.00 | 2.29% | 12,603 |
| Jan 6, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.78% | 5,424 |
| Jan 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,204 |
| Dec 31, 2025 | 185.50 | 185.50 | 185.00 | 185.00 | 185.00 | -0.27% | 4,006 |
| Dec 30, 2025 | 188.00 | 190.00 | 185.50 | 185.50 | 185.50 | -1.33% | 4,093 |
| Dec 29, 2025 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 1.08% | 10,074 |
| Dec 26, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 2,000 |
| Dec 24, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 7,000 |
| Dec 23, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,063 |
| Dec 22, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 3,152 |
| Dec 19, 2025 | 184.50 | 190.00 | 184.50 | 190.00 | 190.00 | - | 3,653 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.26% | 1,831 |
| Dec 17, 2025 | 187.00 | 189.50 | 185.00 | 189.50 | 189.50 | 2.16% | 8,709 |
| Dec 16, 2025 | 185.50 | 186.00 | 185.50 | 185.50 | 185.50 | -5.60% | 4,100 |
| Dec 10, 2025 | 196.00 | 196.50 | 188.50 | 196.50 | 196.50 | 0.26% | 3,000 |
| Dec 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.62% | 2,110 |
| Dec 4, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | 1,000 |
| Nov 27, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 2.90% | 2,600 |
| Nov 26, 2025 | 188.00 | 193.50 | 188.00 | 189.50 | 189.50 | -2.32% | 4,305 |
| Nov 25, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 3,214 |
| Nov 21, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | -0.51% | 2,466 |
| Nov 20, 2025 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | - | 3,194 |
| Nov 19, 2025 | 192.00 | 196.00 | 191.00 | 196.00 | 196.00 | 0.51% | 5,081 |
| Nov 18, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 0.52% | 3,406 |
| Nov 17, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 2,938 |
| Nov 14, 2025 | 192.50 | 196.00 | 192.50 | 196.00 | 196.00 | - | 2,364 |
| Nov 13, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1,030 |
| Nov 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.01% | 1,100 |
| Nov 11, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.50% | 2,827 |
| Nov 10, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 1,201 |
| Nov 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 1,090 |
| Nov 6, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 3.63% | 4,301 |
| Nov 5, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | 1,211 |
| Nov 4, 2025 | 192.50 | 197.00 | 192.00 | 197.00 | 197.00 | 0.25% | 5,050 |
| Nov 3, 2025 | 191.00 | 196.50 | 189.00 | 196.50 | 196.50 | 0.77% | 5,474 |
| Oct 31, 2025 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 1.04% | 9,130 |
| Oct 30, 2025 | 190.00 | 193.00 | 188.00 | 193.00 | 193.00 | 2.12% | 5,025 |
| Oct 29, 2025 | 193.00 | 197.50 | 184.50 | 189.00 | 189.00 | 1.07% | 14,219 |
| Oct 28, 2025 | 190.00 | 190.00 | 182.50 | 187.00 | 187.00 | -3.61% | 15,512 |
| Oct 27, 2025 | 194.50 | 198.50 | 187.00 | 194.00 | 194.00 | -2.27% | 23,155 |
| Oct 23, 2025 | 196.00 | 198.50 | 193.00 | 198.50 | 198.50 | -0.25% | 10,110 |
| Oct 22, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -0.25% | 4,003 |
| Oct 21, 2025 | 188.00 | 200.00 | 188.00 | 199.50 | 199.50 | -0.25% | 5,143 |
| Oct 20, 2025 | 199.00 | 200.00 | 182.00 | 200.00 | 200.00 | 0.50% | 17,932 |
| Oct 17, 2025 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | -0.25% | 11,000 |
| Oct 16, 2025 | 193.00 | 199.50 | 191.50 | 199.50 | 199.50 | -0.25% | 12,258 |
| Oct 15, 2025 | 201.00 | 208.00 | 198.00 | 200.00 | 200.00 | -2.44% | 15,575 |
| Oct 14, 2025 | 215.00 | 215.00 | 205.00 | 205.00 | 205.00 | -8.48% | 13,705 |
| Oct 8, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 4,131 |
| Oct 7, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.35% | 5,053 |
| Oct 3, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 4,002 |
| Oct 2, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.45% | 1,142 |
| Oct 1, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.90% | 5,094 |
| Sep 30, 2025 | 220.50 | 222.50 | 220.50 | 222.00 | 222.00 | 0.68% | 9,036 |
| Sep 26, 2025 | 214.00 | 221.00 | 213.50 | 220.50 | 220.50 | 2.32% | 24,213 |
| Sep 25, 2025 | 214.50 | 216.00 | 214.50 | 215.50 | 215.50 | 0.70% | 9,479 |
| Sep 24, 2025 | 214.50 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 6,273 |
| Sep 23, 2025 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | -2.22% | 2,722 |
| Sep 22, 2025 | 220.50 | 225.00 | 220.50 | 225.00 | 225.00 | 2.04% | 6,467 |
| Sep 19, 2025 | 227.00 | 229.00 | 220.50 | 220.50 | 220.50 | -3.71% | 9,150 |
| Sep 18, 2025 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 0.88% | 6,747 |
| Sep 17, 2025 | 223.50 | 227.00 | 223.50 | 227.00 | 227.00 | 3.18% | 5,261 |
| Sep 16, 2025 | 227.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 6,566 |
| Sep 15, 2025 | 225.00 | 229.00 | 220.00 | 220.00 | 220.00 | -1.79% | 6,469 |
| Sep 12, 2025 | 217.00 | 224.00 | 217.00 | 224.00 | 224.00 | 0.90% | 7,002 |
| Sep 11, 2025 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -3.48% | 10,122 |