Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.80 (-4.57%)
Mar 4, 2026, 1:30 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -4.57% | 38,542 |
| Mar 3, 2026 | 17.40 | 17.60 | 17.25 | 17.50 | 17.50 | -0.28% | 29,489 |
| Mar 2, 2026 | 18.05 | 18.05 | 17.55 | 17.55 | 17.55 | -0.57% | 14,894 |
| Feb 26, 2026 | 18.00 | 18.20 | 17.65 | 17.65 | 17.65 | -0.28% | 26,171 |
| Feb 25, 2026 | 17.55 | 17.75 | 17.55 | 17.70 | 17.70 | -0.56% | 8,199 |
| Feb 24, 2026 | 17.60 | 17.80 | 17.45 | 17.80 | 17.80 | -1.66% | 16,855 |
| Feb 23, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.84% | 9,166 |
| Feb 11, 2026 | 17.35 | 17.70 | 17.35 | 17.60 | 17.60 | 0.28% | 13,580 |
| Feb 10, 2026 | 18.05 | 18.05 | 17.50 | 17.55 | 17.55 | -1.96% | 12,693 |
| Feb 9, 2026 | 17.60 | 18.05 | 17.50 | 17.90 | 17.90 | - | 12,215 |
| Feb 6, 2026 | 17.40 | 17.95 | 17.40 | 17.90 | 17.90 | 0.28% | 37,431 |
| Feb 5, 2026 | 17.90 | 18.40 | 17.45 | 17.85 | 17.85 | -0.28% | 72,048 |
| Feb 4, 2026 | 19.05 | 19.05 | 17.80 | 17.90 | 17.90 | -7.49% | 238,719 |
| Feb 3, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -10.00% | 127,428 |
| Feb 2, 2026 | 22.30 | 22.30 | 20.55 | 21.50 | 21.50 | 5.91% | 363,968 |
| Jan 30, 2026 | 19.95 | 20.30 | 19.80 | 20.30 | 20.30 | 1.50% | 77,542 |
| Jan 29, 2026 | 19.50 | 20.25 | 19.05 | 20.00 | 20.00 | -1.48% | 70,288 |
| Jan 28, 2026 | 19.15 | 20.40 | 19.15 | 20.30 | 20.30 | 6.84% | 115,565 |
| Jan 27, 2026 | 18.45 | 19.35 | 18.45 | 19.00 | 19.00 | 3.26% | 60,641 |
| Jan 26, 2026 | 18.30 | 18.85 | 18.30 | 18.40 | 18.40 | 0.55% | 27,003 |
| Jan 23, 2026 | 18.20 | 18.65 | 18.20 | 18.30 | 18.30 | -1.88% | 12,650 |
| Jan 22, 2026 | 18.90 | 19.25 | 18.40 | 18.65 | 18.65 | -1.32% | 11,200 |
| 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 |