Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 24.350 | 24.350 | 23.400 | 23.750 | 23.750 | 21,000 |
| 2025-05-05 | 25.800 | 25.800 | 23.400 | 23.700 | 23.700 | 34,000 |
| 2025-05-02 | 22.950 | 24.350 | 22.900 | 24.250 | 24.250 | 61,000 |
| 2025-04-30 | 23.350 | 23.350 | 22.600 | 22.950 | 22.950 | 18,040 |
| 2025-04-29 | 23.500 | 23.500 | 22.800 | 23.150 | 23.150 | 33,040 |
| 2025-04-28 | 23.200 | 23.250 | 22.450 | 23.100 | 23.100 | 28,000 |
| 2025-04-25 | 23.000 | 23.950 | 22.000 | 23.300 | 23.300 | 40,000 |
| 2025-04-24 | 24.000 | 24.150 | 22.500 | 23.000 | 23.000 | 42,000 |
| 2025-04-23 | 21.750 | 24.400 | 21.750 | 24.000 | 24.000 | 87,030 |
| 2025-04-22 | 22.900 | 22.900 | 21.000 | 22.250 | 22.250 | 14,000 |
| 2025-04-21 | 22.350 | 22.750 | 22.300 | 22.300 | 22.300 | 21,000 |
| 2025-04-18 | 23.000 | 23.900 | 22.300 | 22.300 | 22.300 | 22,118 |
| 2025-04-17 | 23.200 | 23.250 | 22.000 | 23.200 | 23.200 | 24,000 |
| 2025-04-16 | 22.200 | 24.400 | 22.200 | 23.000 | 23.000 | 59,000 |
| 2025-04-15 | 21.000 | 23.100 | 21.000 | 23.100 | 23.100 | 78,000 |
| 2025-04-14 | 21.500 | 22.800 | 21.000 | 21.000 | 21.000 | 19,000 |
| 2025-04-11 | 20.350 | 22.350 | 20.350 | 20.900 | 20.900 | 22,045 |
| 2025-04-10 | 22.950 | 22.950 | 22.500 | 22.500 | 22.500 | 50,000 |
| 2025-04-09 | 23.200 | 23.200 | 20.900 | 20.900 | 20.900 | 23,130 |
| 2025-04-08 | 23.300 | 28.000 | 23.150 | 23.200 | 23.200 | 86,388 |
| 2025-04-07 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 11,000 |
| 2025-04-02 | 28.000 | 29.800 | 27.500 | 28.550 | 28.550 | 15,000 |
| 2025-04-01 | 27.000 | 28.750 | 26.050 | 28.450 | 28.450 | 34,000 |
| 2025-03-31 | 26.000 | 28.150 | 26.000 | 26.300 | 26.300 | 40,001 |
| 2025-03-28 | 28.550 | 29.650 | 28.100 | 28.100 | 28.100 | 42,201 |
| 2025-03-27 | 30.500 | 30.500 | 29.150 | 29.250 | 29.250 | 40,020 |
| 2025-03-26 | 32.000 | 34.200 | 30.700 | 30.700 | 30.700 | 230,010 |
| 2025-03-25 | 28.500 | 31.350 | 28.500 | 31.350 | 31.350 | 148,000 |
| 2025-03-24 | 28.350 | 29.650 | 28.000 | 28.500 | 28.500 | 46,000 |
| 2025-03-21 | 29.000 | 29.000 | 28.250 | 28.350 | 28.350 | 6,000 |
| 2025-03-20 | 28.500 | 29.500 | 28.500 | 28.600 | 28.600 | 23,000 |
| 2025-03-19 | 29.700 | 29.700 | 28.500 | 28.600 | 28.600 | 17,000 |
| 2025-03-18 | 28.850 | 30.050 | 28.850 | 29.350 | 29.350 | 25,000 |
| 2025-03-17 | 28.500 | 29.950 | 28.500 | 29.650 | 29.650 | 18,000 |
| 2025-03-14 | 29.150 | 29.550 | 27.450 | 29.150 | 29.150 | 46,000 |
| 2025-03-13 | 30.150 | 30.150 | 29.500 | 29.500 | 29.500 | 56,100 |
| 2025-03-12 | 31.500 | 31.500 | 30.050 | 30.150 | 30.150 | 24,000 |
| 2025-03-11 | 31.850 | 31.850 | 30.050 | 31.050 | 31.050 | 39,000 |
| 2025-03-10 | 32.200 | 32.200 | 30.550 | 31.250 | 31.250 | 58,000 |
| 2025-03-07 | 30.850 | 31.750 | 30.800 | 30.950 | 30.950 | 13,000 |
| 2025-03-06 | 31.300 | 32.250 | 31.300 | 31.300 | 31.300 | 17,000 |
| 2025-03-05 | 32.550 | 32.550 | 31.450 | 31.500 | 31.500 | 33,000 |
| 2025-03-04 | 31.200 | 32.450 | 31.200 | 32.450 | 32.450 | 19,000 |
| 2025-03-03 | 33.000 | 33.000 | 31.600 | 31.750 | 31.750 | 18,000 |
| 2025-02-27 | 32.050 | 32.350 | 31.650 | 31.900 | 31.900 | 21,025 |
| 2025-02-26 | 32.400 | 33.550 | 32.150 | 32.250 | 32.250 | 35,000 |
| 2025-02-25 | 33.250 | 33.750 | 33.000 | 33.000 | 33.000 | 29,000 |
| 2025-02-24 | 33.700 | 34.200 | 33.200 | 33.400 | 33.400 | 33,000 |
| 2025-02-21 | 33.400 | 34.600 | 32.200 | 34.500 | 34.500 | 43,000 |
| 2025-02-20 | 34.950 | 34.950 | 33.350 | 33.500 | 33.500 | 56,010 |
| 2025-02-19 | 34.600 | 35.000 | 34.100 | 34.200 | 34.200 | 42,000 |
| 2025-02-18 | 33.800 | 34.700 | 33.150 | 34.700 | 34.700 | 78,000 |
| 2025-02-17 | 34.700 | 35.950 | 33.000 | 34.700 | 34.700 | 68,000 |
| 2025-02-14 | 35.000 | 35.850 | 33.000 | 34.700 | 34.700 | 48,118 |
| 2025-02-13 | 36.350 | 37.100 | 34.350 | 35.250 | 35.250 | 122,000 |
| 2025-02-12 | 34.550 | 36.350 | 33.300 | 36.350 | 36.350 | 234,000 |
| 2025-02-11 | 30.950 | 33.050 | 30.050 | 33.050 | 33.050 | 107,000 |
| 2025-02-10 | 31.000 | 31.000 | 30.000 | 30.050 | 30.050 | 23,000 |
| 2025-02-07 | 28.950 | 31.150 | 28.700 | 30.650 | 30.650 | 30,000 |
| 2025-02-06 | 29.800 | 30.450 | 29.550 | 29.950 | 29.950 | 26,000 |
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.