Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	13.800	14.100	13.700	14.100	14.100	3,000
2023-02-16	14.150	14.150	14.150	14.150	14.150	0
2023-02-15	14.150	14.150	14.150	14.150	14.150	0
2023-02-14	14.200	14.400	13.900	14.150	14.150	10,000
2023-02-13	14.300	14.300	13.700	13.750	13.750	45,000
2023-02-10	14.250	14.500	13.850	14.150	14.150	19,000
2023-02-09	14.700	14.700	14.050	14.050	14.050	25,000
2023-02-08	14.400	14.700	14.400	14.500	14.500	8,000
2023-02-07	14.500	15.000	14.100	14.450	14.450	17,000
2023-02-06	14.500	14.500	14.500	14.500	14.500	0
2023-02-03	14.500	14.500	14.500	14.500	14.500	0
2023-02-02	14.500	14.500	14.500	14.500	14.500	0
2023-02-01	14.450	14.500	14.450	14.500	14.500	2,000
2023-01-31	14.050	14.300	14.050	14.300	14.300	4,000
2023-01-30	14.950	14.950	13.800	13.950	13.950	15,000
2023-01-17	14.100	14.800	14.100	14.800	14.800	2,000
2023-01-16	14.300	14.800	14.300	14.800	14.800	4,000
2023-01-13	15.000	15.000	14.300	14.300	14.300	6,000
2023-01-12	15.100	15.100	15.100	15.100	15.100	0
2023-01-11	15.300	15.300	15.100	15.100	15.100	2,000
2023-01-10	14.800	14.800	14.800	14.800	14.800	0
2023-01-09	14.800	14.800	14.800	14.800	14.800	0
2023-01-06	14.450	14.800	14.450	14.800	14.800	5,000
2023-01-05	14.550	14.900	14.000	14.200	14.200	9,000
2023-01-04	15.550	15.550	14.100	14.550	14.550	2,000
2023-01-03	15.150	15.150	15.150	15.150	15.150	0
2022-12-30	15.500	15.500	15.150	15.150	15.150	3,000
2022-12-29	14.800	14.800	14.800	14.800	14.800	0
2022-12-28	14.400	14.800	14.400	14.800	14.800	7,000
2022-12-27	15.000	15.600	14.000	15.000	15.000	36,000
2022-12-26	15.000	15.000	15.000	15.000	15.000	3,000
2022-12-23	15.000	15.000	15.000	15.000	15.000	0
2022-12-22	16.350	16.350	13.650	15.000	15.000	5,000
2022-12-21	15.500	15.500	15.500	15.500	15.500	0
2022-12-20	15.500	15.500	15.500	15.500	15.500	0
2022-12-19	15.500	15.500	15.500	15.500	15.500	0
2022-12-16	14.900	14.900	14.900	14.900	14.900	1,000
2022-12-15	14.500	14.500	14.500	14.500	14.500	5,000
2022-12-14	15.100	15.100	14.700	14.700	14.700	2,000
2022-12-13	14.800	15.150	14.800	15.150	15.150	4,000
2022-12-12	15.600	15.600	15.600	15.600	15.600	0
2022-12-09	15.100	15.600	15.100	15.600	15.600	4,000
2022-12-08	16.700	16.700	14.550	14.800	14.800	23,000
2022-12-07	16.250	16.250	14.650	15.600	15.600	9,000
2022-12-06	14.900	15.600	14.850	14.850	14.850	9,000
2022-12-05	14.850	14.850	14.850	14.850	14.850	1,000
2022-12-02	14.300	15.000	14.250	15.000	15.000	5,000
2022-12-01	14.350	14.800	14.200	14.800	14.800	15,000
2022-11-30	14.300	14.700	14.250	14.700	14.700	5,000
2022-11-29	15.100	15.100	15.100	15.100	15.100	1,000
2022-11-28	15.350	15.350	15.350	15.350	15.350	0
2022-11-25	15.000	15.350	15.000	15.350	15.350	2,000
2022-11-24	15.150	15.150	15.150	15.150	15.150	1,000
2022-11-23	14.900	14.900	14.900	14.900	14.900	2,000
2022-11-22	15.500	15.500	15.000	15.000	15.000	2,000
2022-11-21	14.100	14.600	14.100	14.600	14.600	4,000
2022-11-18	14.900	14.950	14.200	14.500	14.500	15,000
2022-11-17	15.000	15.000	15.000	15.000	15.000	1,000
2022-11-16	15.350	15.750	13.900	15.000	15.000	44,000
2022-11-15	14.400	15.350	14.350	15.300	15.300	17,000

← NewerPage 16 of 21 · 1,228 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.