Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 15.400 | 15.600 | 15.100 | 15.300 | 15.300 | 17,000 |
| 2026-04-27 | 15.300 | 15.600 | 15.150 | 15.400 | 15.400 | 14,000 |
| 2026-04-24 | 15.500 | 16.050 | 15.300 | 15.800 | 15.800 | 14,000 |
| 2026-04-23 | 16.100 | 16.150 | 15.450 | 15.650 | 15.650 | 27,000 |
| 2026-04-22 | 15.950 | 16.150 | 15.550 | 16.000 | 16.000 | 37,001 |
| 2026-04-21 | 15.800 | 16.200 | 15.750 | 15.950 | 15.950 | 32,000 |
| 2026-04-20 | 16.100 | 16.100 | 15.750 | 16.000 | 16.000 | 30,070 |
| 2026-04-17 | 16.450 | 16.450 | 15.800 | 16.250 | 16.250 | 17,000 |
| 2026-04-16 | 16.950 | 16.950 | 16.000 | 16.350 | 16.350 | 7,000 |
| 2026-04-15 | 16.600 | 16.600 | 16.000 | 16.400 | 16.400 | 9,061 |
| 2026-04-14 | 16.350 | 16.350 | 15.950 | 16.250 | 16.250 | 28,000 |
| 2026-04-13 | 15.900 | 16.550 | 15.900 | 16.400 | 16.400 | 18,000 |
| 2026-04-10 | 16.500 | 16.800 | 16.150 | 16.750 | 16.750 | 28,283 |
| 2026-04-09 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 2,999 |
| 2026-04-08 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 2,000 |
| 2026-04-07 | 16.550 | 16.650 | 16.200 | 16.650 | 16.650 | 6,000 |
| 2026-04-02 | 17.000 | 17.000 | 16.300 | 16.550 | 16.550 | 16,000 |
| 2026-04-01 | 16.500 | 16.650 | 16.300 | 16.650 | 16.650 | 9,000 |
| 2026-03-31 | 16.350 | 16.700 | 16.300 | 16.700 | 16.700 | 22,169 |
| 2026-03-30 | 16.000 | 17.300 | 16.000 | 17.050 | 17.050 | 10,038 |
| 2026-03-27 | 16.100 | 16.550 | 15.950 | 16.450 | 16.450 | 20,088 |
| 2026-03-26 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 7,000 |
| 2026-03-25 | 16.650 | 16.650 | 16.350 | 16.600 | 16.600 | 6,000 |
| 2026-03-24 | 16.500 | 16.700 | 16.500 | 16.550 | 16.550 | 7,000 |
| 2026-03-23 | 16.250 | 16.700 | 16.000 | 16.700 | 16.700 | 28,000 |
| 2026-03-20 | 17.050 | 17.050 | 16.450 | 16.700 | 16.700 | 17,000 |
| 2026-03-19 | 15.800 | 16.850 | 15.800 | 16.700 | 16.700 | 19,000 |
| 2026-03-18 | 17.100 | 17.100 | 16.300 | 16.750 | 16.750 | 18,020 |
| 2026-03-17 | 16.700 | 17.000 | 16.700 | 16.800 | 16.800 | 19,000 |
| 2026-03-16 | 17.000 | 17.000 | 16.200 | 16.550 | 16.550 | 19,000 |
| 2026-03-13 | 16.850 | 16.850 | 16.350 | 16.750 | 16.750 | 31,015 |
| 2026-03-12 | 17.100 | 17.100 | 16.500 | 16.850 | 16.850 | 17,000 |
| 2026-03-11 | 17.000 | 17.000 | 16.500 | 16.850 | 16.850 | 4,000 |
| 2026-03-10 | 16.950 | 17.250 | 16.550 | 16.600 | 16.600 | 16,000 |
| 2026-03-09 | 17.200 | 17.400 | 16.400 | 16.900 | 16.900 | 26,000 |
| 2026-03-06 | 17.300 | 17.300 | 16.550 | 17.000 | 17.000 | 15,000 |
| 2026-03-05 | 17.200 | 17.400 | 16.650 | 16.900 | 16.900 | 12,000 |
| 2026-03-04 | 17.500 | 17.500 | 16.700 | 16.700 | 16.700 | 37,000 |
| 2026-03-03 | 17.400 | 17.600 | 17.250 | 17.500 | 17.500 | 26,000 |
| 2026-03-02 | 18.050 | 18.050 | 17.550 | 17.550 | 17.550 | 14,000 |
| 2026-02-26 | 18.000 | 18.200 | 17.650 | 17.650 | 17.650 | 26,100 |
| 2026-02-25 | 17.550 | 17.750 | 17.550 | 17.700 | 17.700 | 8,140 |
| 2026-02-24 | 17.600 | 17.800 | 17.450 | 17.800 | 17.800 | 16,000 |
| 2026-02-23 | 17.600 | 18.100 | 17.600 | 18.100 | 18.100 | 9,032 |
| 2026-02-11 | 17.350 | 17.700 | 17.350 | 17.600 | 17.600 | 13,000 |
| 2026-02-10 | 18.050 | 18.050 | 17.500 | 17.550 | 17.550 | 11,032 |
| 2026-02-09 | 17.600 | 18.050 | 17.500 | 17.900 | 17.900 | 12,000 |
| 2026-02-06 | 17.400 | 17.950 | 17.400 | 17.900 | 17.900 | 36,000 |
| 2026-02-05 | 17.900 | 18.400 | 17.450 | 17.850 | 17.850 | 70,030 |
| 2026-02-04 | 19.050 | 19.050 | 17.800 | 17.900 | 17.900 | 235,020 |
| 2026-02-03 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 126,011 |
| 2026-02-02 | 22.300 | 22.300 | 20.550 | 21.500 | 21.500 | 363,000 |
| 2026-01-30 | 19.950 | 20.300 | 19.800 | 20.300 | 20.300 | 77,050 |
| 2026-01-29 | 19.500 | 20.250 | 19.050 | 20.000 | 20.000 | 70,040 |
| 2026-01-28 | 19.150 | 20.400 | 19.150 | 20.300 | 20.300 | 113,721 |
| 2026-01-27 | 18.450 | 19.350 | 18.450 | 19.000 | 19.000 | 59,803 |
| 2026-01-26 | 18.300 | 18.850 | 18.300 | 18.400 | 18.400 | 27,000 |
| 2026-01-23 | 18.200 | 18.650 | 18.200 | 18.300 | 18.300 | 12,400 |
| 2026-01-22 | 18.900 | 19.250 | 18.400 | 18.650 | 18.650 | 11,000 |
| 2026-01-21 | 18.950 | 19.450 | 18.250 | 18.900 | 18.900 | 18,000 |
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.