Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	13.550	13.550	13.200	13.200	13.200	3,000
2024-02-02	13.450	13.450	13.000	13.150	13.150	3,000
2024-02-01	13.450	13.450	13.000	13.000	13.000	3,000
2024-01-31	12.800	13.200	12.800	13.200	13.200	6,000
2024-01-30	12.900	13.350	12.900	13.350	13.350	2,000
2024-01-29	13.350	13.650	13.350	13.450	13.450	3,000
2024-01-26	12.900	12.950	12.900	12.950	12.950	2,000
2024-01-25	12.800	13.150	12.750	13.150	13.150	4,000
2024-01-24	13.000	13.250	13.000	13.250	13.250	2,000
2024-01-23	13.200	13.200	12.650	12.700	12.700	13,000
2024-01-22	12.950	12.950	12.950	12.950	12.950	1,000
2024-01-19	13.100	13.100	13.100	13.100	13.100	0
2024-01-18	13.450	13.800	13.100	13.100	13.100	2,000
2024-01-17	13.550	13.550	13.050	13.100	13.100	13,000
2024-01-16	13.100	13.100	13.100	13.100	13.100	2,000
2024-01-15	12.800	13.100	12.800	13.100	13.100	4,000
2024-01-12	12.700	12.700	12.700	12.700	12.700	2,000
2024-01-11	12.900	12.900	12.550	12.800	12.800	4,000
2024-01-10	12.850	13.100	12.850	13.100	13.100	6,000
2024-01-09	12.750	12.750	12.750	12.750	12.750	0
2024-01-08	12.750	12.750	12.750	12.750	12.750	0
2024-01-05	13.100	13.100	12.750	12.750	12.750	12,000
2024-01-04	13.550	13.550	12.900	12.900	12.900	14,000
2024-01-03	13.550	13.550	13.550	13.550	13.550	0
2024-01-02	13.550	13.550	13.550	13.550	13.550	0
2023-12-29	13.150	13.550	13.150	13.550	13.550	2,000
2023-12-28	13.200	13.200	13.200	13.200	13.200	0
2023-12-27	13.200	13.200	13.200	13.200	13.200	1,000
2023-12-26	13.800	13.800	13.800	13.800	13.800	2,000
2023-12-25	13.750	13.750	13.350	13.350	13.350	4,000
2023-12-22	13.350	14.000	13.300	13.300	13.300	17,000
2023-12-21	13.400	13.400	13.400	13.400	13.400	0
2023-12-20	13.400	13.400	13.400	13.400	13.400	2,000
2023-12-19	13.400	13.400	13.100	13.100	13.100	2,000
2023-12-18	13.050	13.050	13.050	13.050	13.050	0
2023-12-15	13.500	13.500	13.050	13.050	13.050	4,000
2023-12-14	13.100	13.450	13.100	13.100	13.100	4,000
2023-12-13	13.100	13.100	13.100	13.100	13.100	0
2023-12-12	13.250	13.250	12.900	13.100	13.100	10,000
2023-12-11	13.850	13.850	13.850	13.850	13.850	0
2023-12-08	13.850	13.850	13.850	13.850	13.850	0
2023-12-07	13.850	13.850	13.850	13.850	13.850	0
2023-12-06	13.300	13.850	13.300	13.850	13.850	2,000
2023-12-05	13.800	14.200	13.800	14.000	14.000	3,000
2023-12-04	12.550	14.050	12.550	13.900	13.900	43,000
2023-12-01	12.800	12.800	12.500	12.800	12.800	12,000
2023-11-30	12.700	12.700	12.600	12.700	12.700	7,000
2023-11-29	13.500	13.500	12.950	12.950	12.950	4,000
2023-11-28	13.250	13.250	13.250	13.250	13.250	0
2023-11-27	13.250	13.250	13.250	13.250	13.250	0
2023-11-24	13.250	13.250	13.250	13.250	13.250	0
2023-11-23	13.150	13.250	13.150	13.250	13.250	4,000
2023-11-22	12.700	13.200	12.700	13.150	13.150	8,000
2023-11-21	13.050	13.050	13.050	13.050	13.050	2,000
2023-11-20	13.050	13.050	13.050	13.050	13.050	0
2023-11-17	12.550	13.050	12.550	13.050	13.050	2,000
2023-11-16	12.700	12.700	12.600	12.700	12.700	5,000
2023-11-15	12.750	12.750	12.750	12.750	12.750	3,000
2023-11-14	13.350	13.350	12.800	12.800	12.800	14,000
2023-11-13	12.500	12.700	12.500	12.700	12.700	2,000

← NewerPage 12 of 21 · 1,222 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.