Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.05 (-0.34%)
May 27, 2026, 1:30 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15.15 | 15.15 | 14.30 | 14.55 | 14.55 | -0.34% | 12,619 |
| May 26, 2026 | 15.10 | 15.10 | 14.30 | 14.60 | 14.60 | -1.68% | 27,070 |
| May 25, 2026 | 15.40 | 15.40 | 14.65 | 14.85 | 14.85 | -0.34% | 12,253 |
| May 22, 2026 | 15.15 | 15.15 | 14.50 | 14.90 | 14.90 | -0.33% | 22,130 |
| May 21, 2026 | 15.00 | 15.45 | 14.65 | 14.95 | 14.95 | - | 71,001 |
| May 20, 2026 | 15.00 | 15.75 | 14.45 | 14.95 | 14.95 | - | 54,106 |
| May 19, 2026 | 14.90 | 15.75 | 14.40 | 14.95 | 14.95 | -4.47% | 126,257 |
| May 18, 2026 | 14.70 | 15.65 | 14.70 | 15.65 | 15.65 | 9.82% | 180,056 |
| May 15, 2026 | 14.25 | 14.25 | 13.80 | 14.25 | 14.25 | -2.40% | 37,112 |
| May 14, 2026 | 15.00 | 15.00 | 14.20 | 14.60 | 14.60 | -1.68% | 9,100 |
| May 13, 2026 | 15.05 | 15.05 | 14.50 | 14.85 | 14.85 | - | 5,110 |
| May 12, 2026 | 14.70 | 14.95 | 14.60 | 14.85 | 14.85 | -1.00% | 15,010 |
| May 11, 2026 | 14.70 | 15.35 | 14.60 | 15.00 | 15.00 | 4.90% | 18,000 |
| May 8, 2026 | 14.95 | 14.95 | 14.30 | 14.30 | 14.30 | -2.05% | 17,015 |
| May 7, 2026 | 14.55 | 14.65 | 14.15 | 14.60 | 14.60 | -1.35% | 29,650 |
| May 6, 2026 | 14.55 | 14.90 | 14.50 | 14.80 | 14.80 | - | 6,206 |
| May 5, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | -1.00% | 18,465 |
| May 4, 2026 | 14.95 | 14.95 | 14.60 | 14.95 | 14.95 | -2.61% | 23,143 |
| Apr 30, 2026 | 14.75 | 15.60 | 14.75 | 15.35 | 15.35 | 0.66% | 5,012 |
| Apr 29, 2026 | 15.60 | 15.60 | 14.95 | 15.25 | 15.25 | -0.33% | 26,473 |
| Apr 28, 2026 | 15.40 | 15.60 | 15.10 | 15.30 | 15.30 | -0.65% | 17,480 |
| Apr 27, 2026 | 15.30 | 15.60 | 15.15 | 15.40 | 15.40 | -2.53% | 14,149 |
| Apr 24, 2026 | 15.50 | 16.05 | 15.30 | 15.80 | 15.80 | 0.96% | 14,002 |
| Apr 23, 2026 | 16.10 | 16.15 | 15.45 | 15.65 | 15.65 | -2.19% | 27,718 |
| Apr 22, 2026 | 15.95 | 16.15 | 15.55 | 16.00 | 16.00 | 0.31% | 37,059 |
| Apr 21, 2026 | 15.80 | 16.20 | 15.75 | 15.95 | 15.95 | -0.31% | 33,608 |
| Apr 20, 2026 | 16.10 | 16.10 | 15.75 | 16.00 | 16.00 | -1.54% | 30,593 |
| Apr 17, 2026 | 16.45 | 16.45 | 15.80 | 16.25 | 16.25 | -0.61% | 17,000 |
| Apr 16, 2026 | 16.95 | 16.95 | 16.00 | 16.35 | 16.35 | -0.30% | 7,008 |
| Apr 15, 2026 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | 0.92% | 9,061 |
| Apr 14, 2026 | 16.35 | 16.35 | 15.95 | 16.25 | 16.25 | -0.91% | 28,301 |
| Apr 13, 2026 | 15.90 | 16.55 | 15.90 | 16.40 | 16.40 | -2.09% | 18,000 |
| Apr 10, 2026 | 16.50 | 16.80 | 16.15 | 16.75 | 16.75 | -1.18% | 28,583 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.11% | 3,230 |
| Apr 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | 2,221 |
| Apr 7, 2026 | 16.55 | 16.65 | 16.20 | 16.65 | 16.65 | 0.60% | 6,033 |
| Apr 2, 2026 | 17.00 | 17.00 | 16.30 | 16.55 | 16.55 | -0.60% | 16,000 |
| Apr 1, 2026 | 16.50 | 16.65 | 16.30 | 16.65 | 16.65 | -0.30% | 9,135 |
| Mar 31, 2026 | 16.35 | 16.70 | 16.30 | 16.70 | 16.70 | -2.05% | 22,169 |
| Mar 30, 2026 | 16.00 | 17.30 | 16.00 | 17.05 | 17.05 | 3.65% | 10,247 |
| Mar 27, 2026 | 16.10 | 16.55 | 15.95 | 16.45 | 16.45 | -0.30% | 20,088 |
| Mar 26, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | 7,000 |
| Mar 25, 2026 | 16.65 | 16.65 | 16.35 | 16.60 | 16.60 | 0.30% | 6,002 |
| Mar 24, 2026 | 16.50 | 16.70 | 16.50 | 16.55 | 16.55 | -0.90% | 7,173 |
| Mar 23, 2026 | 16.25 | 16.70 | 16.00 | 16.70 | 16.70 | - | 29,462 |
| Mar 20, 2026 | 17.05 | 17.05 | 16.45 | 16.70 | 16.70 | - | 18,067 |
| Mar 19, 2026 | 15.80 | 16.85 | 15.80 | 16.70 | 16.70 | -0.30% | 19,014 |
| Mar 18, 2026 | 17.10 | 17.10 | 16.30 | 16.75 | 16.75 | -0.30% | 19,710 |
| Mar 17, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 1.51% | 19,065 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.20 | 16.55 | 16.55 | -1.19% | 20,681 |