Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.30 (1.48%)
Aug 28, 2025, 12:56 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.40 | 20.40 | 20.15 | 20.40 | - | 0.74% | 9,000 |
| Aug 27, 2025 | 20.95 | 20.95 | 20.00 | 20.25 | 20.25 | -2.88% | 69,324 |
| Aug 26, 2025 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | 0.72% | 9,520 |
| Aug 25, 2025 | 20.65 | 21.05 | 20.45 | 20.70 | 20.70 | 0.24% | 33,538 |
| Aug 22, 2025 | 21.15 | 21.90 | 20.20 | 20.65 | 20.65 | -1.43% | 81,414 |
| Aug 21, 2025 | 20.55 | 20.95 | 20.55 | 20.95 | 20.95 | 0.24% | 12,177 |
| Aug 20, 2025 | 21.25 | 21.25 | 20.70 | 20.90 | 20.90 | - | 11,011 |
| Aug 19, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | -0.24% | 55,030 |
| Aug 18, 2025 | 20.80 | 21.30 | 20.65 | 20.95 | 20.95 | -1.64% | 42,130 |
| Aug 15, 2025 | 20.60 | 21.30 | 20.50 | 21.30 | 21.30 | - | 51,098 |
| Aug 14, 2025 | 21.70 | 21.90 | 20.70 | 21.30 | 21.30 | -1.16% | 46,000 |
| Aug 13, 2025 | 21.45 | 21.80 | 21.30 | 21.55 | 21.55 | 0.47% | 41,386 |
| Aug 12, 2025 | 21.60 | 21.60 | 21.00 | 21.45 | 21.45 | 1.18% | 27,068 |
| Aug 11, 2025 | 21.00 | 21.20 | 20.50 | 21.20 | 21.20 | 1.44% | 75,100 |
| Aug 8, 2025 | 21.10 | 21.15 | 20.65 | 20.90 | 20.90 | 0.24% | 16,190 |
| Aug 7, 2025 | 20.95 | 20.95 | 20.45 | 20.85 | 20.85 | 1.46% | 16,181 |
| Aug 6, 2025 | 20.80 | 21.10 | 20.45 | 20.55 | 20.55 | -0.72% | 43,615 |
| Aug 5, 2025 | 21.25 | 21.90 | 20.65 | 20.70 | 20.70 | -8.41% | 142,344 |
| Aug 4, 2025 | 21.20 | 22.65 | 21.20 | 22.60 | 22.60 | 9.71% | 247,817 |
| Aug 1, 2025 | 20.55 | 20.80 | 20.20 | 20.60 | 20.60 | - | 14,053 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.20 | 20.60 | 20.60 | - | 18,000 |
| Jul 30, 2025 | 20.75 | 20.75 | 20.25 | 20.60 | 20.60 | 0.24% | 12,519 |
| Jul 29, 2025 | 20.60 | 20.80 | 20.55 | 20.55 | 20.55 | 0.74% | 7,105 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.00 | 20.40 | 20.40 | 1.24% | 21,031 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.15 | 20.15 | 20.15 | -3.59% | 40,105 |
| Jul 24, 2025 | 20.50 | 21.55 | 20.00 | 20.90 | 20.90 | 2.45% | 71,612 |
| Jul 23, 2025 | 19.95 | 20.65 | 19.90 | 20.40 | 20.40 | 2.51% | 35,331 |
| Jul 22, 2025 | 20.55 | 20.55 | 19.30 | 19.90 | 19.90 | -2.69% | 34,025 |
| Jul 21, 2025 | 20.35 | 20.65 | 20.05 | 20.45 | 20.45 | 1.74% | 8,923 |
| Jul 18, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | 1.01% | 12,071 |
| Jul 17, 2025 | 20.45 | 20.45 | 19.75 | 19.90 | 19.90 | -1.00% | 33,220 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -2.19% | 17,675 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.20 | 20.55 | 20.55 | 0.24% | 18,713 |
| Jul 14, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -2.38% | 10,200 |
| Jul 11, 2025 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | -1.87% | 20,201 |
| Jul 10, 2025 | 20.40 | 21.75 | 19.95 | 21.40 | 21.40 | 7.27% | 60,114 |
| Jul 9, 2025 | 20.60 | 20.60 | 19.50 | 19.95 | 19.95 | -1.97% | 26,143 |
| Jul 8, 2025 | 20.85 | 20.85 | 20.15 | 20.35 | 20.35 | -1.93% | 18,460 |
| Jul 7, 2025 | 21.15 | 21.15 | 20.05 | 20.75 | 20.75 | - | 6,008 |
| Jul 4, 2025 | 20.90 | 20.90 | 20.45 | 20.75 | 20.75 | 0.73% | 10,000 |
| Jul 3, 2025 | 20.60 | 21.20 | 20.50 | 20.60 | 20.60 | - | 14,002 |
| Jul 2, 2025 | 21.05 | 21.05 | 20.20 | 20.60 | 20.60 | - | 13,050 |
| Jul 1, 2025 | 21.35 | 21.35 | 20.55 | 20.60 | 20.60 | -3.06% | 7,070 |
| Jun 30, 2025 | 21.05 | 21.25 | 20.20 | 21.25 | 21.25 | -0.47% | 59,165 |
| Jun 27, 2025 | 19.85 | 21.70 | 19.60 | 21.35 | 21.35 | 7.56% | 58,873 |
| Jun 26, 2025 | 20.20 | 20.25 | 19.60 | 19.85 | 19.85 | -1.00% | 23,257 |
| Jun 25, 2025 | 20.00 | 20.15 | 19.80 | 20.05 | 20.05 | 0.25% | 17,106 |
| Jun 24, 2025 | 20.00 | 20.90 | 20.00 | 20.00 | 20.00 | -3.38% | 30,145 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | - | 4,530 |
| Jun 20, 2025 | 21.15 | 21.15 | 20.20 | 20.70 | 20.70 | - | 5,156 |