Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 20.600 | 20.800 | 20.550 | 20.550 | 20.550 | 7,000 |
| 2025-07-28 | 20.650 | 20.650 | 20.000 | 20.400 | 20.400 | 21,000 |
| 2025-07-25 | 20.800 | 20.800 | 20.150 | 20.150 | 20.150 | 40,042 |
| 2025-07-24 | 20.500 | 21.550 | 20.000 | 20.900 | 20.900 | 71,000 |
| 2025-07-23 | 19.950 | 20.650 | 19.900 | 20.400 | 20.400 | 35,000 |
| 2025-07-22 | 20.550 | 20.550 | 19.300 | 19.900 | 19.900 | 34,000 |
| 2025-07-21 | 20.350 | 20.650 | 20.050 | 20.450 | 20.450 | 8,000 |
| 2025-07-18 | 20.000 | 20.300 | 19.700 | 20.100 | 20.100 | 12,000 |
| 2025-07-17 | 20.450 | 20.450 | 19.750 | 19.900 | 19.900 | 33,060 |
| 2025-07-16 | 20.800 | 20.800 | 20.000 | 20.100 | 20.100 | 17,381 |
| 2025-07-15 | 21.000 | 21.000 | 20.200 | 20.550 | 20.550 | 18,000 |
| 2025-07-14 | 20.900 | 20.900 | 20.500 | 20.500 | 20.500 | 10,049 |
| 2025-07-11 | 20.700 | 21.200 | 20.700 | 21.000 | 21.000 | 19,248 |
| 2025-07-10 | 20.400 | 21.750 | 19.950 | 21.400 | 21.400 | 59,000 |
| 2025-07-09 | 20.600 | 20.600 | 19.500 | 19.950 | 19.950 | 26,000 |
| 2025-07-08 | 20.850 | 20.850 | 20.150 | 20.350 | 20.350 | 18,000 |
| 2025-07-07 | 21.150 | 21.150 | 20.050 | 20.750 | 20.750 | 6,000 |
| 2025-07-04 | 20.900 | 20.900 | 20.450 | 20.750 | 20.750 | 10,000 |
| 2025-07-03 | 20.600 | 21.200 | 20.500 | 20.600 | 20.600 | 14,000 |
| 2025-07-02 | 21.050 | 21.050 | 20.200 | 20.600 | 20.600 | 13,000 |
| 2025-07-01 | 21.350 | 21.350 | 20.550 | 20.600 | 20.600 | 7,000 |
| 2025-06-30 | 21.050 | 21.250 | 20.200 | 21.250 | 21.250 | 59,000 |
| 2025-06-27 | 19.850 | 21.700 | 19.600 | 21.350 | 21.350 | 58,000 |
| 2025-06-26 | 20.200 | 20.250 | 19.600 | 19.850 | 19.850 | 23,000 |
| 2025-06-25 | 20.000 | 20.150 | 19.800 | 20.050 | 20.050 | 17,000 |
| 2025-06-24 | 20.000 | 20.900 | 20.000 | 20.000 | 20.000 | 30,030 |
| 2025-06-23 | 21.000 | 21.000 | 20.700 | 20.700 | 20.700 | 4,000 |
| 2025-06-20 | 21.150 | 21.150 | 20.200 | 20.700 | 20.700 | 5,040 |
| 2025-06-19 | 21.000 | 21.000 | 20.300 | 20.700 | 20.700 | 7,000 |
| 2025-06-18 | 20.450 | 21.250 | 20.100 | 20.400 | 20.400 | 30,000 |
| 2025-06-17 | 21.600 | 21.600 | 20.650 | 21.050 | 21.050 | 17,000 |
| 2025-06-16 | 21.650 | 21.650 | 20.700 | 21.250 | 21.250 | 17,000 |
| 2025-06-13 | 21.500 | 21.850 | 21.200 | 21.200 | 21.200 | 17,000 |
| 2025-06-12 | 22.500 | 22.500 | 21.450 | 21.950 | 21.950 | 37,000 |
| 2025-06-11 | 21.500 | 22.650 | 21.450 | 22.400 | 22.400 | 23,000 |
| 2025-06-10 | 22.700 | 22.850 | 21.850 | 22.200 | 22.200 | 19,000 |
| 2025-06-09 | 22.250 | 22.750 | 21.600 | 22.050 | 22.050 | 31,000 |
| 2025-06-06 | 23.150 | 23.150 | 21.300 | 21.650 | 21.650 | 45,000 |
| 2025-06-05 | 21.900 | 23.100 | 21.150 | 23.050 | 23.050 | 145,000 |
| 2025-06-04 | 22.750 | 23.150 | 22.700 | 23.150 | 23.150 | 139,000 |
| 2025-06-03 | 19.200 | 21.050 | 19.200 | 21.050 | 21.050 | 114,000 |
| 2025-06-02 | 19.950 | 19.950 | 18.750 | 19.150 | 19.150 | 31,000 |
| 2025-05-29 | 20.500 | 20.500 | 19.500 | 19.650 | 19.650 | 24,000 |
| 2025-05-28 | 21.000 | 21.000 | 19.250 | 20.500 | 20.500 | 78,000 |
| 2025-05-27 | 22.100 | 22.100 | 20.100 | 20.400 | 20.400 | 111,007 |
| 2025-05-26 | 22.650 | 22.650 | 21.600 | 21.600 | 21.600 | 44,040 |
| 2025-05-23 | 22.900 | 23.000 | 21.650 | 22.400 | 22.400 | 35,000 |
| 2025-05-22 | 23.550 | 23.550 | 22.950 | 22.950 | 22.950 | 22,000 |
| 2025-05-21 | 23.850 | 23.850 | 23.050 | 23.050 | 23.050 | 24,000 |
| 2025-05-20 | 24.200 | 24.200 | 23.550 | 23.550 | 23.550 | 4,000 |
| 2025-05-19 | 23.950 | 23.950 | 23.000 | 23.550 | 23.550 | 9,000 |
| 2025-05-16 | 23.800 | 23.800 | 22.900 | 23.650 | 23.650 | 28,005 |
| 2025-05-15 | 24.200 | 24.200 | 23.100 | 23.400 | 23.400 | 26,000 |
| 2025-05-14 | 24.300 | 24.300 | 23.500 | 23.600 | 23.600 | 30,000 |
| 2025-05-13 | 23.550 | 24.100 | 23.500 | 23.500 | 23.500 | 24,000 |
| 2025-05-12 | 24.800 | 24.800 | 23.300 | 23.900 | 23.900 | 66,065 |
| 2025-05-09 | 23.000 | 25.950 | 22.950 | 25.000 | 25.000 | 84,000 |
| 2025-05-08 | 24.150 | 24.150 | 22.850 | 23.600 | 23.600 | 24,017 |
| 2025-05-07 | 24.300 | 24.300 | 23.150 | 23.700 | 23.700 | 11,000 |
| 2025-05-06 | 24.350 | 24.350 | 23.400 | 23.750 | 23.750 | 21,000 |
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.