Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.850	14.250	13.850	14.250	14.250	4,000
2026-07-22	14.150	14.150	13.550	13.850	13.850	5,000
2026-07-21	13.450	14.150	13.450	13.850	13.850	9,000
2026-07-20	14.050	14.400	14.000	14.000	14.000	3,000
2026-07-17	14.000	14.000	13.300	13.600	13.600	9,000
2026-07-16	13.850	14.250	13.850	13.850	13.850	3,152
2026-07-15	14.350	14.350	13.850	13.850	13.850	5,002
2026-07-14	13.600	14.050	13.550	13.900	13.900	15,000
2026-07-13	13.700	14.250	13.600	13.950	13.950	20,010
2026-07-10	14.150	14.150	14.150	14.150	14.150	0
2026-07-09	14.200	14.350	14.000	14.150	14.150	10,000
2026-07-08	14.450	14.450	13.750	14.200	14.200	7,000
2026-07-07	14.250	14.250	13.800	14.200	14.200	20,000
2026-07-06	14.650	14.650	14.150	14.450	14.450	5,001
2026-07-03	14.600	14.600	14.600	14.600	14.600	1,000
2026-07-02	14.850	14.850	14.400	14.600	14.600	14,000
2026-07-01	14.850	14.850	14.450	14.650	14.650	7,000
2026-06-30	14.850	14.850	14.850	14.850	14.850	1,000
2026-06-29	14.800	14.800	14.250	14.600	14.600	12,001
2026-06-26	14.550	15.050	14.350	14.650	14.650	15,000
2026-06-25	14.750	14.750	14.750	14.750	14.750	3,000
2026-06-24	14.150	14.900	14.150	14.600	14.600	10,000
2026-06-23	14.650	14.650	14.650	14.650	14.650	1,312
2026-06-22	14.400	14.400	14.400	14.400	14.400	2,000
2026-06-18	14.550	14.600	14.450	14.500	14.500	5,000
2026-06-17	14.450	14.900	14.200	14.500	14.500	11,001
2026-06-16	14.100	14.450	14.100	14.450	14.450	2,000
2026-06-15	14.050	14.600	14.050	14.550	14.550	9,000
2026-06-12	14.650	14.900	14.450	14.850	14.850	11,000
2026-06-11	14.700	14.700	14.700	14.700	14.700	2,000
2026-06-10	14.350	14.650	14.350	14.500	14.500	9,010
2026-06-09	14.000	14.850	13.950	14.450	14.450	18,050
2026-06-08	14.500	14.500	14.500	14.500	14.500	2,000
2026-06-05	14.750	14.750	14.450	14.600	14.600	4,000
2026-06-04	14.850	14.850	14.150	14.650	14.650	21,000
2026-06-03	14.150	14.950	14.150	14.750	14.750	35,000
2026-06-02	14.250	14.250	13.950	14.150	14.150	25,185
2026-06-01	14.850	15.200	14.300	14.400	14.400	42,075
2026-05-29	14.650	14.650	14.200	14.450	14.450	17,325
2026-05-28	14.550	14.850	14.200	14.500	14.500	4,002
2026-05-27	15.150	15.150	14.300	14.550	14.550	12,000
2026-05-26	15.100	15.100	14.300	14.600	14.600	27,000
2026-05-25	15.400	15.400	14.650	14.850	14.850	12,001
2026-05-22	15.150	15.150	14.500	14.900	14.900	22,000
2026-05-21	15.000	15.450	14.650	14.950	14.950	71,000
2026-05-20	15.000	15.750	14.450	14.950	14.950	54,000
2026-05-19	14.900	15.750	14.400	14.950	14.950	126,000
2026-05-18	14.700	15.650	14.700	15.650	15.650	179,000
2026-05-15	14.250	14.250	13.800	14.250	14.250	37,000
2026-05-14	15.000	15.000	14.200	14.600	14.600	9,000
2026-05-13	15.050	15.050	14.500	14.850	14.850	5,000
2026-05-12	14.700	14.950	14.600	14.850	14.850	15,000
2026-05-11	14.700	15.350	14.600	15.000	15.000	17,020
2026-05-08	14.950	14.950	14.300	14.300	14.300	17,000
2026-05-07	14.550	14.650	14.150	14.600	14.600	29,050
2026-05-06	14.550	14.900	14.500	14.800	14.800	6,100
2026-05-05	14.700	14.800	14.500	14.800	14.800	18,010
2026-05-04	14.950	14.950	14.600	14.950	14.950	23,000
2026-04-30	14.750	15.600	14.750	15.350	15.350	5,000
2026-04-29	15.600	15.600	14.950	15.250	15.250	25,100

← NewerPage 2 of 3 · 126 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.