Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	15.700	15.700	15.700	15.700	15.700	4,000
2023-05-19	15.400	15.750	15.000	15.650	15.650	77,000
2023-05-18	14.750	15.400	14.550	15.300	15.300	67,000
2023-05-17	14.550	14.700	14.550	14.700	14.700	7,000
2023-05-16	14.500	14.550	14.450	14.550	14.550	8,000
2023-05-15	14.400	14.550	14.400	14.550	14.550	8,000
2023-05-12	14.500	14.600	14.450	14.600	14.600	16,000
2023-05-11	14.250	14.500	14.250	14.500	14.500	7,000
2023-05-10	13.950	14.450	13.950	14.150	14.150	7,000
2023-05-09	14.500	14.550	14.200	14.200	14.200	8,000
2023-05-08	14.300	14.450	14.300	14.450	14.450	7,000
2023-05-05	14.550	14.700	14.350	14.400	14.400	38,000
2023-05-04	14.500	14.800	14.400	14.400	14.400	56,000
2023-05-03	14.200	14.450	14.000	14.400	14.400	81,000
2023-05-02	14.250	14.500	14.100	14.400	14.400	43,000
2023-04-28	14.200	14.250	14.200	14.250	14.250	4,000
2023-04-27	14.200	14.200	14.200	14.200	14.200	0
2023-04-26	14.200	14.400	14.000	14.200	14.200	68,000
2023-04-25	14.150	14.200	13.850	14.200	14.200	31,000
2023-04-24	14.200	14.200	14.100	14.100	14.100	12,000
2023-04-21	14.950	14.950	13.800	14.100	14.100	19,000
2023-04-20	14.500	14.500	14.500	14.500	14.500	1,000
2023-04-19	14.500	14.500	14.500	14.500	14.500	1,000
2023-04-18	14.550	14.550	14.000	14.350	14.350	3,000
2023-04-17	14.200	14.300	14.000	14.300	14.300	6,000
2023-04-14	14.800	14.800	13.850	14.300	14.300	4,000
2023-04-13	14.350	14.350	14.350	14.350	14.350	1,000
2023-04-12	14.550	14.550	14.550	14.550	14.550	1,000
2023-04-11	14.150	14.150	14.150	14.150	14.150	1,000
2023-04-10	14.500	14.500	14.500	14.500	14.500	1,000
2023-04-07	14.100	14.100	13.700	14.050	14.050	4,000
2023-04-06	14.950	14.950	13.750	14.200	14.200	9,000
2023-03-31	14.550	14.550	14.550	14.550	14.550	1,000
2023-03-30	14.250	14.300	14.250	14.300	14.300	2,000
2023-03-29	14.400	14.400	14.400	14.400	14.400	1,000
2023-03-28	14.550	14.550	14.550	14.550	14.550	1,000
2023-03-27	14.400	14.400	14.400	14.400	14.400	1,000
2023-03-24	14.550	14.550	14.550	14.550	14.550	2,000
2023-03-23	14.150	14.150	14.100	14.100	14.100	3,000
2023-03-22	13.900	14.150	13.900	14.100	14.100	4,000
2023-03-21	14.400	14.400	13.700	14.050	14.050	10,000
2023-03-20	14.450	14.450	14.350	14.350	14.350	2,000
2023-03-17	13.850	14.250	13.850	14.250	14.250	7,000
2023-03-16	14.350	14.350	13.550	14.000	14.000	8,000
2023-03-15	14.100	14.300	14.100	14.300	14.300	3,000
2023-03-14	14.350	14.350	14.350	14.350	14.350	1,000
2023-03-13	14.450	14.450	14.150	14.200	14.200	3,000
2023-03-10	14.250	14.250	13.700	14.150	14.150	15,000
2023-03-09	14.350	14.350	13.950	13.950	13.950	2,000
2023-03-08	14.300	14.300	13.700	13.950	13.950	17,000
2023-03-07	13.700	14.100	13.700	13.900	13.900	4,000
2023-03-06	14.300	14.300	14.150	14.150	14.150	2,000
2023-03-03	14.400	14.400	14.400	14.400	14.400	0
2023-03-02	14.000	14.400	14.000	14.400	14.400	2,000
2023-03-01	14.500	14.500	14.500	14.500	14.500	1,000
2023-02-24	14.850	14.850	13.550	14.050	14.050	40,000
2023-02-23	14.350	14.350	14.250	14.250	14.250	2,000
2023-02-22	14.400	14.400	13.850	14.150	14.150	6,000
2023-02-21	14.450	14.450	13.850	14.250	14.250	3,000
2023-02-20	13.700	14.050	13.700	14.050	14.050	8,000

← NewerPage 15 of 21 · 1,228 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.