Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 18.65
-0.25 (-1.32%)
Jan 22, 2026, 1:18 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.95 | 19.45 | 18.25 | 18.90 | 18.90 | 0.27% | 18,253 |
| Jan 20, 2026 | 19.10 | 19.15 | 18.65 | 18.85 | 18.85 | 1.34% | 10,252 |
| Jan 19, 2026 | 18.55 | 18.60 | 18.50 | 18.60 | 18.60 | 0.27% | 6,103 |
| Jan 16, 2026 | 18.45 | 19.20 | 18.45 | 18.55 | 18.55 | -0.80% | 9,050 |
| Jan 15, 2026 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 0.54% | 13,037 |
| Jan 14, 2026 | 18.15 | 18.60 | 18.15 | 18.60 | 18.60 | 2.48% | 18,268 |
| Jan 13, 2026 | 18.60 | 18.70 | 18.15 | 18.15 | 18.15 | -2.16% | 33,671 |
| Jan 12, 2026 | 19.10 | 19.45 | 18.50 | 18.55 | 18.55 | -2.88% | 26,016 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | 4.09% | 4,111 |
| Jan 8, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1,293 |
| Jan 7, 2026 | 18.65 | 18.95 | 18.35 | 18.35 | 18.35 | 0.27% | 14,325 |
| Jan 6, 2026 | 18.35 | 18.75 | 18.30 | 18.30 | 18.30 | -2.66% | 12,242 |
| Jan 5, 2026 | 18.55 | 18.80 | 18.35 | 18.80 | 18.80 | -0.27% | 17,155 |
| Jan 2, 2026 | 19.00 | 19.25 | 18.75 | 18.85 | 18.85 | -0.79% | 22,201 |
| Dec 31, 2025 | 18.95 | 19.10 | 18.95 | 19.00 | 19.00 | -1.81% | 8,345 |
| Dec 30, 2025 | 19.55 | 19.55 | 18.75 | 19.35 | 19.35 | -0.51% | 23,432 |
| Dec 29, 2025 | 19.35 | 19.60 | 19.00 | 19.45 | 19.45 | 0.52% | 24,262 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.20 | 19.35 | 19.35 | - | 12,017 |
| Dec 24, 2025 | 19.30 | 19.45 | 19.20 | 19.35 | 19.35 | -0.51% | 15,004 |
| Dec 23, 2025 | 19.55 | 19.85 | 19.20 | 19.45 | 19.45 | -1.02% | 42,877 |
| Dec 22, 2025 | 19.95 | 20.00 | 19.50 | 19.65 | 19.65 | -1.01% | 36,112 |
| Dec 19, 2025 | 20.40 | 20.70 | 19.75 | 19.85 | 19.85 | -9.36% | 190,695 |
| Dec 18, 2025 | 21.20 | 23.30 | 21.20 | 21.90 | 21.90 | 3.30% | 226,132 |
| Dec 17, 2025 | 20.85 | 21.20 | 20.45 | 21.20 | 21.20 | 4.18% | 29,598 |
| Dec 16, 2025 | 20.15 | 20.35 | 19.70 | 20.35 | 20.35 | 0.74% | 28,497 |
| Dec 15, 2025 | 20.95 | 20.95 | 20.10 | 20.20 | 20.20 | -2.42% | 8,050 |
| Dec 12, 2025 | 20.80 | 21.20 | 20.50 | 20.70 | 20.70 | - | 23,724 |
| Dec 11, 2025 | 20.70 | 20.70 | 20.35 | 20.70 | 20.70 | 0.24% | 15,325 |
| Dec 10, 2025 | 20.25 | 20.70 | 20.25 | 20.65 | 20.65 | 0.24% | 16,525 |
| Dec 9, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -0.48% | 6,642 |
| Dec 8, 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 1.47% | 3,355 |
| Dec 5, 2025 | 21.25 | 21.25 | 20.15 | 20.40 | 20.40 | -1.92% | 17,055 |
| Dec 4, 2025 | 19.75 | 21.05 | 19.70 | 20.80 | 20.80 | 3.48% | 35,440 |
| Dec 3, 2025 | 20.20 | 20.20 | 19.75 | 20.10 | 20.10 | 0.25% | 4,210 |
| Dec 2, 2025 | 19.95 | 20.35 | 19.75 | 20.05 | 20.05 | 0.50% | 13,717 |
| Dec 1, 2025 | 20.15 | 20.15 | 19.75 | 19.95 | 19.95 | 0.25% | 10,000 |
| Nov 28, 2025 | 19.95 | 19.95 | 19.70 | 19.90 | 19.90 | 1.02% | 8,700 |
| Nov 27, 2025 | 19.40 | 20.10 | 19.40 | 19.70 | 19.70 | 0.51% | 15,000 |
| Nov 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% | 2,008 |
| Nov 25, 2025 | 20.00 | 20.30 | 19.65 | 19.65 | 19.65 | -1.26% | 9,000 |
| Nov 24, 2025 | 20.15 | 20.15 | 19.85 | 19.90 | 19.90 | 1.02% | 11,034 |
| Nov 21, 2025 | 20.00 | 20.55 | 19.30 | 19.70 | 19.70 | -2.48% | 17,000 |
| Nov 20, 2025 | 20.85 | 20.90 | 20.20 | 20.20 | 20.20 | -3.58% | 26,119 |
| Nov 19, 2025 | 20.80 | 22.10 | 20.40 | 20.95 | 20.95 | 1.45% | 56,006 |
| Nov 18, 2025 | 20.80 | 20.95 | 20.25 | 20.65 | 20.65 | 0.24% | 27,000 |
| Nov 17, 2025 | 20.70 | 20.85 | 20.20 | 20.60 | 20.60 | 0.73% | 26,000 |
| Nov 14, 2025 | 21.60 | 21.60 | 20.45 | 20.45 | 20.45 | -2.15% | 15,010 |
| Nov 13, 2025 | 21.35 | 21.75 | 20.90 | 20.90 | 20.90 | -1.42% | 25,000 |
| Nov 12, 2025 | 21.30 | 21.40 | 20.85 | 21.20 | 21.20 | 0.71% | 14,319 |
| Nov 11, 2025 | 21.20 | 21.20 | 20.70 | 21.05 | 21.05 | 2.93% | 20,110 |