Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.100	19.150	18.650	18.850	18.850	10,000
2026-01-19	18.550	18.600	18.500	18.600	18.600	6,000
2026-01-16	18.450	19.200	18.450	18.550	18.550	9,026
2026-01-15	18.250	18.700	18.250	18.700	18.700	13,030
2026-01-14	18.150	18.600	18.150	18.600	18.600	18,000
2026-01-13	18.600	18.700	18.150	18.150	18.150	33,000
2026-01-12	19.100	19.450	18.500	18.550	18.550	26,000
2026-01-09	19.100	19.100	19.050	19.100	19.100	4,000
2026-01-08	18.350	18.350	18.350	18.350	18.350	1,100
2026-01-07	18.650	18.950	18.350	18.350	18.350	13,000
2026-01-06	18.350	18.750	18.300	18.300	18.300	12,005
2026-01-05	18.550	18.800	18.350	18.800	18.800	17,000
2026-01-02	19.000	19.250	18.750	18.850	18.850	22,190
2025-12-31	18.950	19.100	18.950	19.000	19.000	8,048
2025-12-30	19.550	19.550	18.750	19.350	19.350	23,000
2025-12-29	19.350	19.600	19.000	19.450	19.450	23,093
2025-12-26	19.900	19.900	19.200	19.350	19.350	12,000
2025-12-24	19.300	19.450	19.200	19.350	19.350	15,000
2025-12-23	19.550	19.850	19.200	19.450	19.450	42,000
2025-12-22	19.950	20.000	19.500	19.650	19.650	36,010
2025-12-19	20.400	20.700	19.750	19.850	19.850	190,050
2025-12-18	21.200	23.300	21.200	21.900	21.900	224,350
2025-12-17	20.850	21.200	20.450	21.200	21.200	29,100
2025-12-16	20.150	20.350	19.700	20.350	20.350	28,000
2025-12-15	20.950	20.950	20.100	20.200	20.200	8,000
2025-12-12	20.800	21.200	20.500	20.700	20.700	23,100
2025-12-11	20.700	20.700	20.350	20.700	20.700	15,000
2025-12-10	20.250	20.700	20.250	20.650	20.650	16,000
2025-12-09	20.200	20.600	20.200	20.600	20.600	6,000
2025-12-08	20.750	20.750	20.700	20.700	20.700	3,005
2025-12-05	21.250	21.250	20.150	20.400	20.400	17,050
2025-12-04	19.750	21.050	19.700	20.800	20.800	35,000
2025-12-03	20.200	20.200	19.750	20.100	20.100	4,000
2025-12-02	19.950	20.350	19.750	20.050	20.050	13,072
2025-12-01	20.150	20.150	19.750	19.950	19.950	10,000
2025-11-28	19.950	19.950	19.700	19.900	19.900	8,000
2025-11-27	19.400	20.100	19.400	19.700	19.700	15,000
2025-11-26	19.600	19.600	19.600	19.600	19.600	2,000
2025-11-25	20.000	20.300	19.650	19.650	19.650	9,000
2025-11-24	20.150	20.150	19.850	19.900	19.900	11,000
2025-11-21	20.000	20.550	19.300	19.700	19.700	17,000
2025-11-20	20.850	20.900	20.200	20.200	20.200	26,001
2025-11-19	20.800	22.100	20.400	20.950	20.950	56,006
2025-11-18	20.800	20.950	20.250	20.650	20.650	27,000
2025-11-17	20.700	20.850	20.200	20.600	20.600	26,000
2025-11-14	21.600	21.600	20.450	20.450	20.450	15,000
2025-11-13	21.350	21.750	20.900	20.900	20.900	25,000
2025-11-12	21.300	21.400	20.850	21.200	21.200	14,001
2025-11-11	21.200	21.200	20.700	21.050	21.050	20,000
2025-11-10	20.550	20.550	20.050	20.450	20.450	17,000
2025-11-07	20.750	20.750	20.200	20.300	20.300	18,000
2025-11-06	20.750	20.750	20.400	20.500	20.500	13,000
2025-11-05	20.950	20.950	20.350	20.750	20.750	11,000
2025-11-04	20.500	21.200	20.500	20.750	20.750	21,000
2025-11-03	21.600	21.600	20.900	21.400	21.400	6,000
2025-10-31	21.400	21.400	21.000	21.000	21.000	13,002
2025-10-30	21.100	21.350	21.100	21.350	21.350	13,000
2025-10-29	21.400	21.450	21.050	21.300	21.300	35,009
2025-10-28	22.050	22.050	21.250	21.700	21.700	26,000
2025-10-27	22.250	22.250	21.500	21.650	21.650	12,000

← NewerPage 4 of 21 · 1,226 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.