Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 68.800 | 82.700 | 68.800 | 82.700 | 82.700 | 5,000 |
| 2024-08-06 | 81.900 | 81.900 | 75.200 | 75.200 | 75.200 | 6,000 |
| 2024-08-05 | 84.300 | 84.300 | 76.600 | 79.500 | 79.500 | 17,000 |
| 2024-08-02 | 84.600 | 85.000 | 76.700 | 81.900 | 81.900 | 13,000 |
| 2024-08-01 | 83.900 | 83.900 | 78.500 | 78.500 | 78.500 | 8,000 |
| 2024-07-31 | 82.000 | 83.900 | 82.000 | 83.900 | 83.900 | 6,000 |
| 2024-07-30 | 80.800 | 83.600 | 80.800 | 83.500 | 83.500 | 14,000 |
| 2024-07-29 | 88.000 | 88.000 | 80.600 | 80.600 | 80.600 | 61,000 |
| 2024-07-26 | 85.200 | 92.300 | 83.200 | 89.500 | 89.500 | 77,000 |
| 2024-07-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-07-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-07-23 | 79.000 | 85.300 | 77.600 | 85.000 | 85.000 | 99,000 |
| 2024-07-22 | 72.000 | 77.600 | 72.000 | 77.600 | 77.600 | 62,000 |
| 2024-07-19 | 64.400 | 70.600 | 64.100 | 70.600 | 70.600 | 84,000 |
| 2024-07-18 | 58.400 | 64.200 | 58.300 | 64.200 | 64.200 | 80,000 |
| 2024-07-17 | 59.200 | 61.300 | 55.900 | 61.300 | 61.300 | 33,000 |
| 2024-07-16 | 53.200 | 56.900 | 53.100 | 55.800 | 55.800 | 31,000 |
| 2024-07-15 | 52.400 | 56.100 | 52.300 | 55.100 | 55.100 | 38,000 |
| 2024-07-12 | 53.600 | 55.000 | 52.400 | 52.500 | 52.500 | 38,000 |
| 2024-07-11 | 53.800 | 57.800 | 53.200 | 53.200 | 53.200 | 71,000 |
| 2024-07-10 | 51.900 | 54.100 | 49.500 | 54.000 | 54.000 | 56,000 |
| 2024-07-09 | 49.750 | 49.750 | 47.050 | 49.350 | 49.350 | 45,000 |
| 2024-07-08 | 46.750 | 46.750 | 44.300 | 46.750 | 46.750 | 83,000 |
| 2024-07-05 | 43.000 | 43.150 | 42.000 | 42.500 | 42.500 | 25,000 |
| 2024-07-04 | 42.500 | 42.500 | 41.100 | 41.650 | 41.650 | 18,000 |
| 2024-07-03 | 39.900 | 41.250 | 39.900 | 41.200 | 41.200 | 39,000 |
| 2024-07-02 | 41.650 | 41.650 | 40.300 | 40.300 | 40.300 | 42,000 |
| 2024-07-01 | 41.650 | 42.000 | 40.950 | 41.650 | 41.650 | 61,000 |
| 2024-06-28 | 40.650 | 42.750 | 39.900 | 42.450 | 42.450 | 42,000 |
| 2024-06-27 | 38.950 | 41.950 | 38.700 | 41.900 | 41.900 | 50,000 |
| 2024-06-26 | 43.950 | 43.950 | 38.700 | 38.900 | 38.900 | 110,000 |
| 2024-06-25 | 37.000 | 40.850 | 37.000 | 40.850 | 40.850 | 246,000 |
| 2024-06-24 | 34.400 | 37.150 | 34.050 | 37.150 | 37.150 | 76,000 |
| 2024-06-21 | 34.150 | 34.150 | 32.300 | 33.000 | 33.000 | 32,000 |
| 2024-06-20 | 32.850 | 35.250 | 32.400 | 32.400 | 32.400 | 37,000 |
| 2024-06-19 | 33.350 | 34.150 | 32.150 | 32.900 | 32.900 | 41,000 |
| 2024-06-18 | 33.800 | 34.950 | 30.950 | 31.750 | 31.750 | 73,000 |
| 2024-06-17 | 32.300 | 33.900 | 31.300 | 33.900 | 33.900 | 102,000 |
| 2024-06-14 | 28.050 | 30.850 | 27.750 | 30.850 | 30.850 | 97,000 |
| 2024-06-13 | 27.750 | 28.050 | 27.350 | 28.050 | 28.050 | 37,000 |
| 2024-06-12 | 27.200 | 27.950 | 26.750 | 27.750 | 27.750 | 26,000 |
| 2024-06-11 | 28.050 | 28.050 | 26.300 | 27.200 | 27.200 | 19,000 |
| 2024-06-07 | 26.850 | 26.850 | 26.100 | 26.600 | 26.600 | 24,000 |
| 2024-06-06 | 26.400 | 28.600 | 25.700 | 28.600 | 28.600 | 20,000 |
| 2024-06-05 | 27.350 | 27.350 | 25.550 | 26.000 | 26.000 | 11,000 |
| 2024-06-04 | 25.400 | 26.100 | 25.400 | 25.800 | 25.800 | 22,000 |
| 2024-06-03 | 25.900 | 26.150 | 24.950 | 25.350 | 25.350 | 34,000 |
| 2024-05-31 | 24.150 | 26.050 | 23.900 | 26.050 | 26.050 | 85,000 |
| 2024-05-30 | 24.300 | 24.950 | 23.500 | 24.300 | 24.300 | 73,000 |
| 2024-05-29 | 26.550 | 26.550 | 24.250 | 24.500 | 24.500 | 39,000 |
| 2024-05-28 | 25.500 | 26.000 | 24.000 | 25.850 | 25.850 | 84,000 |
| 2024-05-27 | 24.850 | 25.950 | 23.750 | 25.500 | 25.500 | 94,000 |
| 2024-05-24 | 21.500 | 23.750 | 20.050 | 23.750 | 23.750 | 79,000 |
| 2024-05-23 | 19.600 | 21.650 | 19.550 | 21.600 | 21.600 | 119,000 |
| 2024-05-22 | 20.200 | 20.200 | 19.500 | 19.700 | 19.700 | 7,000 |
| 2024-05-21 | 19.950 | 19.950 | 19.750 | 19.750 | 19.750 | 36,000 |
| 2024-05-20 | 19.700 | 20.650 | 19.650 | 19.950 | 19.950 | 33,000 |
| 2024-05-17 | 19.700 | 19.750 | 19.700 | 19.750 | 19.750 | 16,000 |
| 2024-05-16 | 20.450 | 20.450 | 19.500 | 19.750 | 19.750 | 42,000 |
| 2024-05-15 | 20.100 | 20.750 | 19.950 | 20.000 | 20.000 | 32,000 |
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.