Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	12.850	13.050	12.500	12.700	12.700	19,000
2023-11-09	13.250	13.700	13.250	13.450	13.450	4,000
2023-11-08	13.200	13.400	13.200	13.250	13.250	9,000
2023-11-07	12.750	12.750	12.750	12.750	12.750	1,000
2023-11-06	12.750	12.800	12.700	12.800	12.800	3,000
2023-11-03	12.800	13.000	12.650	13.000	13.000	7,000
2023-11-02	13.200	13.200	12.900	12.900	12.900	2,000
2023-11-01	12.800	13.050	12.650	13.050	13.050	4,000
2023-10-31	13.300	13.800	12.700	12.750	12.750	21,000
2023-10-30	13.500	13.800	12.750	13.100	13.100	16,000
2023-10-27	12.900	13.550	12.900	13.550	13.550	35,000
2023-10-26	12.700	12.700	12.350	12.350	12.350	10,000
2023-10-25	12.250	13.000	12.250	12.950	12.950	2,000
2023-10-24	13.050	13.100	12.450	12.450	12.450	10,000
2023-10-23	13.100	13.100	13.100	13.100	13.100	0
2023-10-20	13.000	13.100	12.250	13.100	13.100	11,000
2023-10-19	13.500	13.500	12.750	12.900	12.900	10,000
2023-10-18	13.150	13.800	13.100	13.800	13.800	4,000
2023-10-17	13.600	13.600	13.600	13.600	13.600	1,000
2023-10-16	13.150	13.850	13.150	13.750	13.750	6,000
2023-10-13	13.000	13.100	13.000	13.100	13.100	5,000
2023-10-12	13.100	13.200	13.050	13.200	13.200	7,000
2023-10-11	13.950	13.950	13.950	13.950	13.950	1,000
2023-10-06	13.150	13.150	13.150	13.150	13.150	1,000
2023-10-05	12.800	13.300	12.750	12.750	12.750	13,000
2023-10-04	12.600	12.600	12.400	12.500	12.500	8,000
2023-10-03	13.150	13.150	13.000	13.000	13.000	3,000
2023-10-02	13.600	13.600	13.150	13.150	13.150	2,000
2023-09-28	13.350	13.350	13.350	13.350	13.350	0
2023-09-27	13.700	13.700	13.000	13.350	13.350	8,000
2023-09-26	13.550	14.050	13.550	13.850	13.850	7,000
2023-09-25	13.500	13.500	13.200	13.300	13.300	5,000
2023-09-22	13.950	13.950	13.500	13.500	13.500	7,000
2023-09-21	14.500	15.000	14.500	15.000	15.000	1,000
2023-09-20	14.100	14.150	14.100	14.150	14.150	4,000
2023-09-19	13.400	14.150	13.400	14.150	14.150	2,000
2023-09-18	13.250	13.600	13.250	13.600	13.600	10,000
2023-09-15	13.700	13.700	13.700	13.700	13.700	0
2023-09-14	13.450	13.700	13.350	13.700	13.700	4,000
2023-09-13	13.100	13.450	12.900	13.450	13.450	5,000
2023-09-12	13.500	13.500	13.500	13.500	13.500	0
2023-09-11	13.050	13.500	13.050	13.500	13.500	2,000
2023-09-08	13.450	13.450	13.400	13.400	13.400	4,000
2023-09-07	14.450	14.450	14.450	14.450	14.450	0
2023-09-06	14.000	14.450	13.600	14.450	14.450	5,000
2023-09-05	13.250	13.950	13.250	13.900	13.900	13,000
2023-09-04	13.300	13.300	12.800	12.900	12.900	6,000
2023-09-01	13.500	13.500	13.500	13.500	13.500	0
2023-08-31	13.450	13.500	13.450	13.500	13.500	3,000
2023-08-30	13.700	13.700	13.450	13.450	13.450	8,000
2023-08-29	14.400	14.400	13.350	13.350	13.350	19,000
2023-08-28	14.850	14.850	14.850	14.850	14.850	0
2023-08-25	14.850	14.850	14.850	14.850	14.850	0
2023-08-24	14.850	14.850	14.850	14.850	14.850	0
2023-08-23	13.800	14.850	13.800	14.850	14.850	6,000
2023-08-22	13.500	13.900	13.400	13.900	13.900	8,000
2023-08-21	13.550	13.600	13.500	13.600	13.600	11,000
2023-08-18	14.200	14.200	14.200	14.200	14.200	0
2023-08-17	13.750	14.200	13.750	14.200	14.200	6,000
2023-08-16	13.800	13.800	13.800	13.800	13.800	2,000

← NewerPage 13 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.