Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.500	13.500	12.850	13.450	13.450	7,022
2026-10-19	13.700	13.700	13.300	13.300	13.300	8,028
2026-10-16	13.300	13.850	13.250	13.500	13.500	13,307
2026-10-15	13.300	13.300	12.800	13.300	13.300	7,025
2026-10-14	13.500	13.500	13.300	13.300	13.300	5,025
2026-10-13	13.850	14.250	13.350	13.350	13.350	6,025
2026-10-12	13.400	13.400	13.400	13.400	13.400	2,025
2026-10-08	13.350	13.350	12.950	13.300	13.300	7,100
2026-10-07	13.150	13.500	13.000	13.250	13.250	34,025
2026-10-06	13.400	13.600	13.150	13.200	13.200	16,100
2026-10-05	13.550	13.900	13.050	13.050	13.050	55,000
2026-10-02	13.650	14.050	12.950	14.050	14.050	120,202
2026-10-01	12.550	12.850	12.400	12.800	12.800	12,100
2026-09-30	12.450	12.550	12.450	12.550	12.550	5,000
2026-09-29	12.550	12.650	12.400	12.550	12.550	7,005
2026-09-24	12.350	12.600	12.350	12.550	12.550	4,005
2026-09-23	12.200	12.600	12.200	12.600	12.600	5,005
2026-09-22	12.600	12.850	12.250	12.550	12.550	23,000
2026-09-21	12.600	13.050	12.600	12.600	12.600	28,000
2026-09-18	12.650	13.100	12.600	12.850	12.850	20,036
2026-09-17	12.800	12.900	12.750	12.900	12.900	5,007
2026-09-16	13.100	13.100	12.800	13.050	13.050	12,005
2026-09-15	13.250	13.250	12.800	13.100	13.100	13,005
2026-09-14	13.200	13.200	13.200	13.200	13.200	1,040
2026-09-11	13.200	13.200	13.100	13.150	13.150	10,005
2026-09-10	13.000	13.150	12.700	13.100	13.100	13,005
2026-09-09	13.150	13.250	12.950	13.250	13.250	6,042
2026-09-08	13.300	13.300	13.300	13.300	13.300	1,000
2026-09-07	13.350	13.350	12.900	13.300	13.300	3,000
2026-09-04	13.200	13.300	13.200	13.300	13.300	3,000
2026-09-03	13.000	13.500	13.000	13.200	13.200	14,000
2026-09-02	13.300	13.350	12.900	13.250	13.250	18,000
2026-09-01	13.400	13.650	13.400	13.650	13.650	5,000
2026-08-31	13.100	13.550	13.100	13.550	13.550	17,000
2026-08-28	12.950	13.100	12.950	13.100	13.100	5,000
2026-08-27	12.900	13.200	12.900	13.200	13.200	5,000
2026-08-26	13.000	13.250	12.850	13.100	13.100	11,000
2026-08-25	13.400	13.450	12.750	12.900	12.900	34,000
2026-08-24	13.700	13.700	13.100	13.450	13.450	30,000
2026-08-21	13.950	14.400	13.500	13.700	13.700	50,000
2026-08-20	13.700	13.700	12.950	13.350	13.350	8,037
2026-08-19	13.500	13.500	13.500	13.500	13.500	1,028
2026-08-18	13.200	13.350	12.950	13.250	13.250	15,000
2026-08-17	13.200	13.750	13.150	13.400	13.400	27,000
2026-08-14	14.050	14.050	13.800	13.800	13.800	3,000
2026-08-13	14.200	14.200	13.350	13.600	13.600	137,202
2026-08-12	16.000	16.000	14.800	14.800	14.800	181,000
2026-08-11	13.300	14.550	13.300	14.550	14.550	116,000
2026-08-10	13.450	13.450	12.750	13.250	13.250	7,050
2026-08-07	13.250	13.250	13.150	13.200	13.200	4,010
2026-08-06	13.550	13.550	12.850	13.200	13.200	13,000
2026-08-05	13.650	13.650	13.000	13.150	13.150	9,250
2026-08-04	13.850	13.850	12.750	13.200	13.200	6,000
2026-08-03	13.400	13.400	13.400	13.400	13.400	1,000
2026-07-31	13.600	13.600	13.050	13.050	13.050	11,000
2026-07-30	13.800	13.800	12.950	13.400	13.400	4,000
2026-07-29	13.750	13.750	12.750	13.350	13.350	41,000
2026-07-28	13.950	13.950	12.950	13.300	13.300	22,000
2026-07-27	13.400	13.750	13.400	13.750	13.750	3,020
2026-07-24	14.000	14.000	13.600	13.850	13.850	7,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.