Deltamac Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 12,000 |
| 2024-10-31 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2024-10-30 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 4,000 |
| 2024-10-29 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 15,000 |
| 2024-10-28 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 42,000 |
| 2024-10-25 | 85.100 | 85.100 | 85.100 | 85.100 | 85.100 | 26,000 |
| 2024-10-24 | 103.50 | 103.50 | 94.500 | 94.500 | 94.500 | 188,000 |
| 2024-10-23 | 108.00 | 111.50 | 104.00 | 105.00 | 105.00 | 99,000 |
| 2024-10-22 | 111.50 | 114.50 | 103.00 | 114.00 | 114.00 | 222,000 |
| 2024-10-21 | 120.00 | 120.50 | 112.00 | 114.00 | 114.00 | 248,000 |
| 2024-10-18 | 119.00 | 120.00 | 110.00 | 119.50 | 119.50 | 368,000 |
| 2024-10-17 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 415,000 |
| 2024-10-16 | 115.50 | 121.00 | 113.50 | 120.00 | 120.00 | 357,000 |
| 2024-10-15 | 117.50 | 123.50 | 112.50 | 123.00 | 123.00 | 485,000 |
| 2024-10-14 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 60,000 |
| 2024-10-11 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 39,000 |
| 2024-10-09 | 109.00 | 122.00 | 109.00 | 122.00 | 122.00 | 112,000 |
| 2024-10-08 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 35,000 |
| 2024-10-07 | 112.50 | 114.00 | 109.00 | 114.00 | 114.00 | 85,000 |
| 2024-10-04 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | 75,000 |
| 2024-10-03 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2024-10-02 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2024-10-01 | 114.50 | 115.50 | 112.50 | 115.50 | 115.50 | 102,000 |
| 2024-09-30 | 113.00 | 115.50 | 109.00 | 114.50 | 114.50 | 105,000 |
| 2024-09-27 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 21,000 |
| 2024-09-26 | 115.00 | 116.00 | 110.50 | 116.00 | 116.00 | 149,000 |
| 2024-09-25 | 121.00 | 121.00 | 113.50 | 115.50 | 115.50 | 96,000 |
| 2024-09-24 | 125.00 | 125.00 | 113.00 | 122.00 | 122.00 | 221,000 |
| 2024-09-23 | 110.00 | 121.50 | 106.50 | 121.50 | 121.50 | 959,000 |
| 2024-09-20 | 108.00 | 110.50 | 103.00 | 110.50 | 110.50 | 53,000 |
| 2024-09-19 | 108.00 | 110.50 | 103.00 | 110.50 | 110.50 | 70,000 |
| 2024-09-18 | 98.000 | 101.50 | 98.000 | 101.00 | 101.00 | 19,000 |
| 2024-09-16 | 99.900 | 100.00 | 98.000 | 98.000 | 98.000 | 9,000 |
| 2024-09-13 | 97.900 | 98.000 | 97.900 | 98.000 | 98.000 | 2,000 |
| 2024-09-12 | 97.800 | 100.50 | 97.800 | 99.000 | 99.000 | 17,000 |
| 2024-09-11 | 94.100 | 97.800 | 92.300 | 97.800 | 97.800 | 20,000 |
| 2024-09-10 | 100.50 | 100.50 | 96.000 | 96.400 | 96.400 | 9,000 |
| 2024-09-09 | 98.700 | 98.700 | 97.000 | 98.500 | 98.500 | 9,000 |
| 2024-09-06 | 107.50 | 107.50 | 98.200 | 103.00 | 103.00 | 9,000 |
| 2024-09-05 | 96.100 | 106.50 | 96.100 | 106.50 | 106.50 | 25,000 |
| 2024-09-04 | 97.300 | 100.00 | 95.500 | 100.00 | 100.00 | 21,000 |
| 2024-09-03 | 99.800 | 99.800 | 95.300 | 98.000 | 98.000 | 8,000 |
| 2024-09-02 | 91.300 | 100.00 | 90.500 | 100.00 | 100.00 | 32,000 |
| 2024-08-30 | 95.700 | 103.50 | 95.700 | 100.50 | 100.50 | 23,000 |
| 2024-08-29 | 99.100 | 101.00 | 95.000 | 101.00 | 101.00 | 32,000 |
| 2024-08-28 | 98.900 | 100.00 | 93.100 | 99.500 | 99.500 | 30,000 |
| 2024-08-27 | 106.00 | 106.00 | 98.500 | 99.300 | 99.300 | 17,000 |
| 2024-08-26 | 108.50 | 110.50 | 95.000 | 105.50 | 105.50 | 80,000 |
| 2024-08-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 71,000 |
| 2024-08-22 | 92.600 | 95.900 | 92.400 | 95.900 | 95.900 | 72,000 |
| 2024-08-21 | 78.200 | 87.200 | 74.200 | 87.200 | 87.200 | 63,000 |
| 2024-08-20 | 75.100 | 79.300 | 75.100 | 79.300 | 79.300 | 9,000 |
| 2024-08-19 | 81.000 | 83.100 | 77.900 | 80.500 | 80.500 | 34,000 |
| 2024-08-16 | 84.300 | 84.500 | 77.700 | 81.000 | 81.000 | 38,000 |
| 2024-08-15 | 85.200 | 85.200 | 80.500 | 81.500 | 81.500 | 16,000 |
| 2024-08-14 | 84.400 | 84.400 | 82.400 | 82.400 | 82.400 | 2,000 |
| 2024-08-13 | 87.000 | 87.400 | 78.800 | 85.500 | 85.500 | 38,000 |
| 2024-08-12 | 80.100 | 87.500 | 76.400 | 87.500 | 87.500 | 51,000 |
| 2024-08-09 | 80.000 | 84.800 | 77.600 | 77.600 | 77.600 | 2,000 |
| 2024-08-08 | 86.800 | 86.800 | 86.000 | 86.700 | 86.700 | 2,000 |
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.