Deltamac Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	14.000	14.000	13.500	13.550	13.550	26,000
2022-02-23	14.000	14.000	14.000	14.000	14.000	1,000
2022-02-22	13.950	13.950	13.500	13.950	13.950	19,000
2022-02-21	14.050	14.050	14.050	14.050	14.050	0
2022-02-18	14.050	14.050	14.050	14.050	14.050	4,000
2022-02-17	14.450	14.450	14.200	14.250	14.250	18,000
2022-02-16	14.600	14.800	14.600	14.800	14.800	11,000
2022-02-15	14.250	14.650	14.200	14.650	14.650	9,008
2022-02-14	15.000	15.000	14.400	14.400	14.400	29,000
2022-02-11	14.600	15.000	14.450	14.450	14.450	20,000
2022-02-10	14.550	14.600	14.500	14.600	14.600	13,100
2022-02-09	14.650	14.650	14.100	14.650	14.650	34,000
2022-02-08	14.750	14.750	14.700	14.750	14.750	18,400
2022-02-07	14.700	15.000	14.400	14.750	14.750	15,123
2022-01-26	15.250	15.250	14.700	14.700	14.700	7,000
2022-01-25	15.100	15.500	14.700	15.000	15.000	24,000
2022-01-24	15.250	16.250	15.250	15.550	15.550	13,000
2022-01-21	17.000	17.000	15.850	15.850	15.850	41,000
2022-01-20	16.600	18.200	16.600	17.200	17.200	49,354
2022-01-19	16.550	16.900	16.050	16.850	16.850	46,000
2022-01-18	16.300	17.850	16.300	17.700	17.700	100,000
2022-01-17	15.450	16.250	14.600	16.250	16.250	44,000
2022-01-14	15.150	15.150	14.550	14.800	14.800	25,000
2022-01-13	14.950	15.200	14.950	15.150	15.150	22,000
2022-01-12	15.550	15.550	14.400	15.000	15.000	62,000
2022-01-11	16.150	16.250	15.550	15.550	15.550	67,000
2022-01-10	17.000	17.000	16.250	16.250	16.250	25,000
2022-01-07	17.750	17.750	17.000	17.000	17.000	46,000
2022-01-06	18.950	19.700	17.350	17.350	17.350	101,000
2022-01-05	20.700	20.700	18.650	19.000	19.000	235,000
2022-01-04	19.150	19.150	18.700	19.150	19.150	175,000
2022-01-03	16.100	17.450	15.900	17.450	17.450	185,000
2021-12-30	16.300	16.350	15.250	15.900	15.900	170,000
2021-12-29	14.900	15.950	14.850	15.950	15.950	142,000
2021-12-28	14.500	14.500	14.500	14.500	14.500	0
2021-12-27	14.500	14.500	14.500	14.500	14.500	0
2021-12-24	14.500	14.500	14.500	14.500	14.500	0
2021-12-23	14.500	14.500	14.500	14.500	14.500	0
2021-12-22	13.850	14.500	13.850	14.500	14.500	5,000
2021-12-21	14.500	14.550	14.300	14.350	14.350	9,000
2021-12-20	14.100	14.300	14.100	14.300	14.300	8,000
2021-12-17	14.600	14.650	14.600	14.650	14.650	9,000
2021-12-16	14.700	14.700	14.700	14.700	14.700	1,000
2021-12-15	14.600	14.600	14.600	14.600	14.600	0
2021-12-14	14.600	14.600	14.600	14.600	14.600	0
2021-12-13	14.600	14.600	14.600	14.600	14.600	0
2021-12-10	14.700	14.800	14.600	14.600	14.600	12,000
2021-12-09	14.700	14.700	14.600	14.600	14.600	13,000
2021-12-08	14.600	14.600	14.500	14.600	14.600	4,000
2021-12-07	15.150	15.150	15.050	15.050	15.050	4,000
2021-12-06	15.050	15.050	15.050	15.050	15.050	5,000
2021-12-03	14.400	15.300	14.400	15.100	15.100	19,000
2021-12-02	15.200	15.200	14.700	14.700	14.700	10,000
2021-12-01	14.200	14.200	14.000	14.000	14.000	5,000
2021-11-30	14.500	14.800	13.750	13.750	13.750	26,000
2021-11-29	14.700	14.700	14.700	14.700	14.700	0
2021-11-26	14.700	14.700	14.700	14.700	14.700	2,000
2021-11-25	14.700	14.800	14.700	14.800	14.800	17,000
2021-11-24	14.650	14.650	14.350	14.350	14.350	4,000
2021-11-23	14.950	14.950	14.200	14.200	14.200	8,000

← NewerPage 20 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.