Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	14.400	14.850	14.100	14.450	14.450	14,000
2022-11-11	14.200	14.750	13.900	14.400	14.400	6,000
2022-11-10	13.800	14.750	13.800	14.200	14.200	12,000
2022-11-09	14.550	15.000	14.000	14.000	14.000	18,000
2022-11-08	14.850	14.850	14.850	14.850	14.850	0
2022-11-07	14.850	14.850	14.850	14.850	14.850	1,000
2022-11-04	14.550	14.550	14.400	14.400	14.400	3,000
2022-11-03	13.900	14.250	13.900	14.250	14.250	2,000
2022-11-02	13.900	13.900	13.900	13.900	13.900	1,000
2022-11-01	13.500	13.500	13.500	13.500	13.500	0
2022-10-31	13.500	13.500	13.500	13.500	13.500	0
2022-10-28	13.500	13.500	13.500	13.500	13.500	0
2022-10-27	13.350	13.500	13.350	13.500	13.500	7,000
2022-10-26	13.300	13.300	13.300	13.300	13.300	1,000
2022-10-25	13.450	14.350	13.450	13.500	13.500	5,000
2022-10-24	14.850	14.850	14.000	14.050	14.050	5,000
2022-10-21	14.000	14.000	13.600	13.600	13.600	4,000
2022-10-20	15.300	15.300	14.000	14.000	14.000	3,000
2022-10-19	14.500	14.800	14.500	14.800	14.800	2,014
2022-10-18	14.500	14.500	14.500	14.500	14.500	1,000
2022-10-17	14.300	14.300	14.200	14.200	14.200	2,000
2022-10-14	14.000	14.000	14.000	14.000	14.000	1,000
2022-10-13	13.650	13.650	13.600	13.600	13.600	5,000
2022-10-12	13.750	14.200	13.750	14.200	14.200	6,000
2022-10-11	14.750	15.450	14.300	14.850	14.850	9,000
2022-10-07	14.750	14.800	14.450	14.800	14.800	3,000
2022-10-06	14.700	15.000	14.100	14.950	14.950	8,000
2022-10-05	15.100	15.200	15.100	15.200	15.200	3,000
2022-10-04	14.500	14.700	14.500	14.700	14.700	2,000
2022-10-03	14.650	14.650	14.650	14.650	14.650	1,000
2022-09-30	14.150	14.350	14.000	14.350	14.350	10,000
2022-09-29	13.800	13.800	13.800	13.800	13.800	0
2022-09-28	14.850	14.850	13.600	13.800	13.800	12,000
2022-09-27	13.400	15.000	13.400	15.000	15.000	6,000
2022-09-26	14.400	14.400	14.400	14.400	14.400	1,000
2022-09-23	14.050	14.750	14.000	14.100	14.100	29,000
2022-09-22	14.100	15.350	13.800	15.200	15.200	43,000
2022-09-21	15.650	15.650	15.300	15.300	15.300	76,000
2022-09-20	13.800	14.700	13.800	14.250	14.250	14,000
2022-09-19	13.400	13.400	13.400	13.400	13.400	1,000
2022-09-16	13.750	13.750	13.750	13.750	13.750	1,000
2022-09-15	13.450	13.900	13.200	13.900	13.900	12,000
2022-09-14	13.800	14.200	13.500	13.500	13.500	7,000
2022-09-13	13.850	13.850	13.800	13.800	13.800	7,000
2022-09-12	13.750	13.850	13.500	13.600	13.600	11,000
2022-09-08	13.850	14.200	13.750	14.200	14.200	19,000
2022-09-07	14.900	15.000	14.900	15.000	15.000	2,000
2022-09-06	14.500	14.500	14.500	14.500	14.500	0
2022-09-05	13.900	14.500	13.650	14.500	14.500	12,000
2022-09-02	14.250	15.000	14.250	15.000	15.000	5,000
2022-09-01	15.000	15.000	15.000	15.000	15.000	0
2022-08-31	15.000	15.000	15.000	15.000	15.000	1,000
2022-08-30	14.700	14.700	14.700	14.700	14.700	1,000
2022-08-29	15.100	15.100	15.100	15.100	15.100	1,000
2022-08-26	14.650	14.900	14.650	14.900	14.900	5,000
2022-08-25	14.050	14.050	14.050	14.050	14.050	0
2022-08-24	14.050	14.050	14.050	14.050	14.050	0
2022-08-23	14.050	14.050	14.050	14.050	14.050	1,000
2022-08-22	15.000	15.000	15.000	15.000	15.000	0
2022-08-19	15.000	15.000	15.000	15.000	15.000	0

← NewerPage 17 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.