Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21.950 | 21.950 | 21.750 | 21.750 | 21.750 | 17,000 |
| 2025-10-22 | 21.950 | 22.150 | 21.800 | 21.800 | 21.800 | 17,000 |
| 2025-10-21 | 22.350 | 22.400 | 21.950 | 21.950 | 21.950 | 20,256 |
| 2025-10-20 | 22.450 | 22.600 | 22.100 | 22.350 | 22.350 | 27,000 |
| 2025-10-17 | 23.000 | 23.000 | 22.000 | 22.250 | 22.250 | 47,000 |
| 2025-10-16 | 23.300 | 23.300 | 22.300 | 23.000 | 23.000 | 125,000 |
| 2025-10-15 | 25.800 | 26.000 | 22.200 | 24.200 | 24.200 | 281,001 |
| 2025-10-14 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 139,000 |
| 2025-10-13 | 19.600 | 21.850 | 19.100 | 21.850 | 21.850 | 151,000 |
| 2025-10-09 | 20.450 | 20.450 | 19.750 | 19.900 | 19.900 | 26,002 |
| 2025-10-08 | 20.500 | 20.500 | 20.100 | 20.100 | 20.100 | 9,001 |
| 2025-10-07 | 20.700 | 20.700 | 20.300 | 20.500 | 20.500 | 12,000 |
| 2025-10-03 | 20.650 | 20.650 | 20.350 | 20.550 | 20.550 | 16,000 |
| 2025-10-02 | 20.700 | 20.800 | 20.300 | 20.550 | 20.550 | 39,000 |
| 2025-10-01 | 19.800 | 20.500 | 19.800 | 20.500 | 20.500 | 22,000 |
| 2025-09-30 | 20.350 | 20.450 | 20.250 | 20.250 | 20.250 | 15,000 |
| 2025-09-29 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-09-26 | 19.850 | 20.650 | 19.850 | 20.500 | 20.500 | 16,000 |
| 2025-09-25 | 20.150 | 20.600 | 20.100 | 20.600 | 20.600 | 20,030 |
| 2025-09-24 | 20.850 | 20.850 | 19.750 | 20.150 | 20.150 | 23,000 |
| 2025-09-23 | 21.550 | 21.550 | 20.400 | 20.500 | 20.500 | 15,849 |
| 2025-09-22 | 21.600 | 22.000 | 21.000 | 21.100 | 21.100 | 29,000 |
| 2025-09-19 | 21.650 | 21.800 | 21.000 | 21.500 | 21.500 | 36,000 |
| 2025-09-18 | 21.850 | 21.850 | 21.300 | 21.700 | 21.700 | 26,000 |
| 2025-09-17 | 22.550 | 22.550 | 21.050 | 21.600 | 21.600 | 92,000 |
| 2025-09-16 | 23.400 | 23.400 | 21.900 | 22.550 | 22.550 | 191,011 |
| 2025-09-15 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 209,006 |
| 2025-09-12 | 20.750 | 21.350 | 20.750 | 21.350 | 21.350 | 41,492 |
| 2025-09-11 | 21.600 | 21.600 | 20.750 | 21.350 | 21.350 | 21,000 |
| 2025-09-10 | 21.850 | 21.850 | 21.450 | 21.600 | 21.600 | 9,000 |
| 2025-09-09 | 20.900 | 21.400 | 20.900 | 21.400 | 21.400 | 44,250 |
| 2025-09-08 | 20.850 | 20.850 | 20.350 | 20.800 | 20.800 | 15,000 |
| 2025-09-05 | 20.000 | 20.750 | 20.000 | 20.750 | 20.750 | 26,000 |
| 2025-09-04 | 20.250 | 20.500 | 19.450 | 20.250 | 20.250 | 26,000 |
| 2025-09-03 | 19.950 | 20.300 | 19.750 | 20.100 | 20.100 | 16,000 |
| 2025-09-02 | 20.050 | 20.250 | 19.550 | 19.650 | 19.650 | 30,000 |
| 2025-09-01 | 20.200 | 20.300 | 19.400 | 19.950 | 19.950 | 25,009 |
| 2025-08-29 | 20.600 | 20.600 | 19.600 | 20.000 | 20.000 | 46,000 |
| 2025-08-28 | 20.400 | 20.550 | 20.150 | 20.250 | 20.250 | 45,000 |
| 2025-08-27 | 20.950 | 20.950 | 20.000 | 20.250 | 20.250 | 69,000 |
| 2025-08-26 | 21.000 | 21.000 | 20.700 | 20.850 | 20.850 | 9,000 |
| 2025-08-25 | 20.650 | 21.050 | 20.450 | 20.700 | 20.700 | 33,000 |
| 2025-08-22 | 21.150 | 21.900 | 20.200 | 20.650 | 20.650 | 80,031 |
| 2025-08-21 | 20.550 | 20.950 | 20.550 | 20.950 | 20.950 | 12,000 |
| 2025-08-20 | 21.250 | 21.250 | 20.700 | 20.900 | 20.900 | 11,000 |
| 2025-08-19 | 21.100 | 21.100 | 20.500 | 20.900 | 20.900 | 55,000 |
| 2025-08-18 | 20.800 | 21.300 | 20.650 | 20.950 | 20.950 | 42,000 |
| 2025-08-15 | 20.600 | 21.300 | 20.500 | 21.300 | 21.300 | 51,000 |
| 2025-08-14 | 21.700 | 21.900 | 20.700 | 21.300 | 21.300 | 45,000 |
| 2025-08-13 | 21.450 | 21.800 | 21.300 | 21.550 | 21.550 | 40,036 |
| 2025-08-12 | 21.600 | 21.600 | 21.000 | 21.450 | 21.450 | 27,000 |
| 2025-08-11 | 21.000 | 21.200 | 20.500 | 21.200 | 21.200 | 75,000 |
| 2025-08-08 | 21.100 | 21.150 | 20.650 | 20.900 | 20.900 | 15,000 |
| 2025-08-07 | 20.950 | 20.950 | 20.450 | 20.850 | 20.850 | 16,181 |
| 2025-08-06 | 20.800 | 21.100 | 20.450 | 20.550 | 20.550 | 43,045 |
| 2025-08-05 | 21.250 | 21.900 | 20.650 | 20.700 | 20.700 | 140,013 |
| 2025-08-04 | 21.200 | 22.650 | 21.200 | 22.600 | 22.600 | 245,000 |
| 2025-08-01 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 14,053 |
| 2025-07-31 | 20.800 | 20.800 | 20.200 | 20.600 | 20.600 | 18,000 |
| 2025-07-30 | 20.750 | 20.750 | 20.250 | 20.600 | 20.600 | 12,019 |
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.