Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 21.000 | 21.000 | 19.600 | 20.100 | 20.100 | 38,000 |
| 2024-05-13 | 22.850 | 22.850 | 20.150 | 22.350 | 22.350 | 18,000 |
| 2024-05-10 | 21.500 | 21.850 | 21.250 | 21.500 | 21.500 | 15,000 |
| 2024-05-09 | 23.850 | 23.850 | 20.650 | 22.650 | 22.650 | 48,000 |
| 2024-05-08 | 23.450 | 23.450 | 21.150 | 22.400 | 22.400 | 40,000 |
| 2024-05-07 | 20.900 | 22.350 | 20.450 | 21.500 | 21.500 | 31,000 |
| 2024-05-06 | 20.850 | 20.850 | 20.500 | 20.500 | 20.500 | 19,000 |
| 2024-05-03 | 21.100 | 21.100 | 20.550 | 20.550 | 20.550 | 4,000 |
| 2024-05-02 | 21.350 | 21.350 | 20.450 | 20.700 | 20.700 | 22,000 |
| 2024-04-30 | 21.300 | 21.300 | 20.200 | 20.650 | 20.650 | 28,000 |
| 2024-04-29 | 20.000 | 21.800 | 20.000 | 21.400 | 21.400 | 15,000 |
| 2024-04-26 | 22.100 | 22.100 | 20.550 | 20.600 | 20.600 | 21,000 |
| 2024-04-25 | 21.400 | 22.600 | 20.350 | 21.400 | 21.400 | 30,000 |
| 2024-04-24 | 20.700 | 21.200 | 20.100 | 21.200 | 21.200 | 24,000 |
| 2024-04-23 | 20.900 | 22.600 | 20.800 | 22.500 | 22.500 | 18,000 |
| 2024-04-22 | 20.700 | 21.100 | 19.750 | 20.800 | 20.800 | 62,000 |
| 2024-04-19 | 20.700 | 20.700 | 19.100 | 19.800 | 19.800 | 120,000 |
| 2024-04-18 | 20.950 | 20.950 | 19.700 | 20.000 | 20.000 | 30,000 |
| 2024-04-17 | 19.400 | 20.900 | 19.400 | 20.000 | 20.000 | 57,000 |
| 2024-04-16 | 19.700 | 19.700 | 19.600 | 19.650 | 19.650 | 18,000 |
| 2024-04-15 | 20.450 | 20.450 | 19.600 | 19.600 | 19.600 | 18,000 |
| 2024-04-12 | 20.300 | 20.300 | 19.550 | 19.800 | 19.800 | 33,000 |
| 2024-04-11 | 20.150 | 20.150 | 19.300 | 19.600 | 19.600 | 60,000 |
| 2024-04-10 | 20.250 | 20.250 | 18.900 | 19.500 | 19.500 | 51,000 |
| 2024-04-09 | 17.850 | 19.350 | 17.700 | 19.300 | 19.300 | 74,000 |
| 2024-04-08 | 17.300 | 17.600 | 17.150 | 17.600 | 17.600 | 75,000 |
| 2024-04-03 | 17.100 | 17.750 | 16.550 | 17.300 | 17.300 | 110,000 |
| 2024-04-02 | 17.200 | 17.850 | 16.750 | 17.100 | 17.100 | 254,000 |
| 2024-04-01 | 20.150 | 20.150 | 18.500 | 18.600 | 18.600 | 430,000 |
| 2024-03-29 | 17.250 | 18.100 | 16.950 | 17.050 | 17.050 | 143,000 |
| 2024-03-28 | 16.450 | 16.700 | 16.150 | 16.700 | 16.700 | 102,000 |
| 2024-03-27 | 15.750 | 16.500 | 15.700 | 16.450 | 16.450 | 97,000 |
| 2024-03-26 | 15.950 | 16.050 | 15.450 | 15.800 | 15.800 | 72,000 |
| 2024-03-25 | 15.500 | 15.800 | 15.250 | 15.450 | 15.450 | 48,000 |
| 2024-03-22 | 14.650 | 15.000 | 14.650 | 15.000 | 15.000 | 6,000 |
| 2024-03-21 | 14.900 | 15.000 | 14.300 | 14.850 | 14.850 | 27,000 |
| 2024-03-20 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 55,200 |
| 2024-03-19 | 16.100 | 16.650 | 15.700 | 16.150 | 16.150 | 16,000 |
| 2024-03-18 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 32,009 |
| 2024-03-15 | 15.600 | 16.800 | 15.550 | 15.900 | 15.900 | 74,000 |
| 2024-03-14 | 15.550 | 15.800 | 14.600 | 15.750 | 15.750 | 157,000 |
| 2024-03-13 | 14.550 | 16.550 | 14.450 | 16.550 | 16.550 | 30,000 |
| 2024-03-12 | 15.100 | 15.350 | 14.850 | 15.300 | 15.300 | 19,000 |
| 2024-03-11 | 13.850 | 14.850 | 13.850 | 14.850 | 14.850 | 49,000 |
| 2024-03-08 | 13.500 | 14.550 | 13.500 | 14.300 | 14.300 | 26,000 |
| 2024-03-07 | 13.500 | 13.750 | 13.500 | 13.650 | 13.650 | 8,000 |
| 2024-03-06 | 13.550 | 13.700 | 13.550 | 13.600 | 13.600 | 4,000 |
| 2024-03-05 | 13.650 | 13.900 | 13.550 | 13.850 | 13.850 | 25,000 |
| 2024-03-04 | 14.700 | 14.750 | 14.000 | 14.500 | 14.500 | 35,000 |
| 2024-03-01 | 14.650 | 14.750 | 14.650 | 14.700 | 14.700 | 5,000 |
| 2024-02-29 | 14.400 | 14.650 | 14.400 | 14.650 | 14.650 | 6,000 |
| 2024-02-27 | 14.500 | 15.600 | 14.250 | 14.700 | 14.700 | 94,000 |
| 2024-02-26 | 13.300 | 14.550 | 13.100 | 14.500 | 14.500 | 94,000 |
| 2024-02-23 | 13.000 | 13.300 | 12.900 | 13.250 | 13.250 | 9,000 |
| 2024-02-22 | 13.400 | 13.650 | 12.900 | 13.400 | 13.400 | 26,000 |
| 2024-02-21 | 13.950 | 13.950 | 13.150 | 13.550 | 13.550 | 13,000 |
| 2024-02-20 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-02-19 | 12.950 | 13.250 | 12.950 | 13.250 | 13.250 | 4,000 |
| 2024-02-16 | 13.550 | 13.550 | 13.200 | 13.400 | 13.400 | 5,000 |
| 2024-02-15 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
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.