Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	15.300	15.350	15.000	15.000	15.000	10,000
2022-05-24	15.050	15.750	14.550	15.500	15.500	17,000
2022-05-23	15.000	15.150	15.000	15.050	15.050	5,000
2022-05-20	15.500	15.500	15.500	15.500	15.500	0
2022-05-19	15.500	15.500	15.500	15.500	15.500	0
2022-05-18	15.500	15.500	15.500	15.500	15.500	0
2022-05-17	15.500	15.500	15.500	15.500	15.500	1,000
2022-05-16	15.200	15.450	15.200	15.400	15.400	6,000
2022-05-13	15.200	15.200	15.200	15.200	15.200	2,000
2022-05-12	15.150	15.150	15.150	15.150	15.150	3,000
2022-05-11	15.000	15.000	14.500	15.000	15.000	6,000
2022-05-10	15.350	15.350	15.350	15.350	15.350	1,000
2022-05-09	15.450	15.450	15.350	15.350	15.350	7,000
2022-05-06	15.600	15.600	15.400	15.600	15.600	9,000
2022-05-05	15.400	15.800	15.300	15.750	15.750	13,000
2022-05-04	15.400	15.500	15.300	15.400	15.400	19,000
2022-05-03	15.200	15.200	15.200	15.200	15.200	1,000
2022-04-29	15.400	15.400	15.400	15.400	15.400	0
2022-04-28	15.000	15.000	15.000	15.000	15.000	8,000
2022-04-27	15.100	15.200	15.100	15.150	15.150	16,000
2022-04-26	15.600	15.600	15.600	15.600	15.600	0
2022-04-25	15.600	15.600	15.600	15.600	15.600	1,000
2022-04-22	16.000	16.200	16.000	16.000	16.000	10,000
2022-04-21	15.700	15.700	15.550	15.700	15.700	7,000
2022-04-20	16.100	16.100	15.700	15.700	15.700	35,000
2022-04-19	15.700	16.150	15.600	16.150	16.150	62,000
2022-04-18	16.350	16.350	16.350	16.350	16.350	0
2022-04-15	16.200	16.400	16.200	16.350	16.350	12,000
2022-04-14	16.900	16.900	15.750	16.250	16.250	38,000
2022-04-13	15.650	15.900	15.650	15.900	15.900	13,000
2022-04-12	16.000	16.000	15.600	15.900	15.900	24,000
2022-04-11	15.400	15.600	15.400	15.600	15.600	16,000
2022-04-08	16.100	16.100	15.650	15.650	15.650	71,000
2022-04-07	15.450	15.600	15.450	15.600	15.600	47,000
2022-04-06	16.150	16.150	16.150	16.150	16.150	0
2022-04-01	15.800	16.150	15.750	16.150	16.150	7,000
2022-03-31	16.400	16.500	15.800	15.800	15.800	38,000
2022-03-30	15.400	16.800	15.400	15.950	15.950	48,000
2022-03-29	15.700	15.800	15.650	15.750	15.750	19,000
2022-03-28	16.300	16.300	16.000	16.000	16.000	3,000
2022-03-25	16.500	16.500	15.700	16.450	16.450	128,000
2022-03-24	15.500	17.800	15.000	16.700	16.700	151,000
2022-03-23	15.600	16.200	15.400	16.200	16.200	119,000
2022-03-22	14.800	14.800	14.400	14.750	14.750	43,000
2022-03-21	14.850	14.850	14.850	14.850	14.850	0
2022-03-18	14.850	14.850	14.850	14.850	14.850	1,000
2022-03-17	14.300	14.650	14.000	14.600	14.600	5,000
2022-03-16	14.350	14.350	14.000	14.300	14.300	4,000
2022-03-15	14.350	14.650	14.350	14.400	14.400	3,000
2022-03-14	14.750	14.750	14.000	14.000	14.000	17,000
2022-03-11	14.350	14.500	14.350	14.500	14.500	3,000
2022-03-10	14.350	14.600	14.100	14.550	14.550	27,000
2022-03-09	14.100	14.100	14.100	14.100	14.100	0
2022-03-08	14.100	14.100	13.650	14.100	14.100	7,000
2022-03-07	14.350	14.350	13.350	14.100	14.100	15,000
2022-03-04	13.850	13.900	13.600	13.900	13.900	15,000
2022-03-03	13.600	14.400	13.600	13.850	13.850	17,000
2022-03-02	13.400	13.800	13.400	13.650	13.650	12,000
2022-03-01	13.300	13.300	13.300	13.300	13.300	3,000
2022-02-25	13.650	13.850	13.550	13.600	13.600	13,000

← NewerPage 19 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.