Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.700	31.700	29.600	29.800	29.800	24,001
2025-02-04	30.900	30.900	29.750	29.800	29.800	30,100
2025-02-03	30.200	31.300	29.650	30.950	30.950	33,000
2025-01-22	32.250	32.250	31.400	31.600	31.600	42,000
2025-01-21	32.200	33.300	31.350	31.400	31.400	38,000
2025-01-20	31.650	34.450	31.650	32.250	32.250	60,000
2025-01-17	35.850	35.850	32.100	32.600	32.600	149,000
2025-01-16	31.350	32.600	30.050	32.600	32.600	71,000
2025-01-15	30.600	30.800	29.200	29.650	29.650	62,000
2025-01-14	32.000	33.450	29.250	30.600	30.600	106,000
2025-01-13	32.750	33.600	32.450	32.450	32.450	70,000
2025-01-10	40.050	40.100	36.050	36.050	36.050	192,000
2025-01-09	40.050	40.050	40.050	40.050	40.050	62,000
2025-01-08	36.400	36.450	36.400	36.450	36.450	83,000
2025-01-07	31.300	33.150	31.300	33.150	33.150	91,000
2025-01-06	30.000	30.150	27.750	30.150	30.150	127,000
2025-01-03	28.550	28.550	27.050	27.450	27.450	62,000
2025-01-02	30.550	30.800	28.050	28.050	28.050	113,000
2024-12-31	31.250	31.700	30.800	30.800	30.800	20,000
2024-12-30	31.100	31.950	30.550	31.200	31.200	50,000
2024-12-27	31.100	31.950	31.100	31.800	31.800	29,000
2024-12-26	32.200	32.900	31.200	31.600	31.600	43,000
2024-12-25	33.350	33.350	31.100	32.350	32.350	93,000
2024-12-24	33.400	34.100	32.050	32.050	32.050	53,000
2024-12-23	35.600	35.950	33.000	33.250	33.250	54,000
2024-12-20	34.900	36.950	34.650	35.600	35.600	45,000
2024-12-19	35.200	36.200	33.050	35.450	35.450	32,000
2024-12-18	34.550	37.200	31.550	35.200	35.200	64,000
2024-12-17	34.300	35.800	33.100	34.500	34.500	100,000
2024-12-16	40.100	40.100	36.500	36.500	36.500	86,000
2024-12-13	41.000	43.850	38.300	40.550	40.550	106,000
2024-12-12	40.200	43.000	40.200	42.500	42.500	28,000
2024-12-11	39.200	40.050	39.100	40.000	40.000	24,000
2024-12-10	41.650	42.500	39.100	42.500	42.500	15,000
2024-12-09	42.950	42.950	39.300	40.900	40.900	23,000
2024-12-06	44.400	44.400	42.500	42.950	42.950	27,000
2024-12-05	43.150	43.650	42.050	43.000	43.000	32,000
2024-12-04	44.000	44.000	43.100	43.150	43.150	46,000
2024-12-03	41.550	44.000	41.550	43.600	43.600	64,000
2024-12-02	45.000	45.000	41.500	41.500	41.500	105,000
2024-11-29	50.000	50.000	46.100	46.100	46.100	21,000
2024-11-28	53.000	56.300	50.500	51.200	51.200	486,000
2024-11-27	49.000	51.200	48.650	51.200	51.200	183,000
2024-11-26	46.600	46.600	46.350	46.600	46.600	127,000
2024-11-25	39.800	42.400	39.800	42.400	42.400	105,000
2024-11-22	35.200	38.550	34.350	38.550	38.550	189,000
2024-11-21	32.100	35.050	31.650	35.050	35.050	56,000
2024-11-20	32.300	32.300	30.000	31.950	31.950	71,652
2024-11-19	30.600	33.000	29.850	30.850	30.850	159,000
2024-11-18	33.700	34.900	33.150	33.150	33.150	43,000
2024-11-15	32.100	37.300	32.100	36.800	36.800	98,000
2024-11-14	38.050	38.050	35.650	35.650	35.650	59,000
2024-11-13	41.000	41.300	39.600	39.600	39.600	87,000
2024-11-12	44.600	44.600	43.950	43.950	43.950	26,000
2024-11-11	49.500	49.500	44.500	49.400	49.400	168,000
2024-11-08	49.400	49.400	49.400	49.400	49.400	48,000
2024-11-07	41.000	44.950	41.000	44.950	44.950	218,000
2024-11-06	40.900	40.900	40.900	40.900	40.900	3,000
2024-11-05	45.400	45.400	45.400	45.400	45.400	3,000
2024-11-04	50.400	50.400	50.400	50.400	50.400	6,000

← NewerPage 8 of 21 · 1,222 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.