Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 12.80
+0.25 (1.99%)
Oct 1, 2026, 1:30 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.55 | 12.85 | 12.40 | 12.80 | 12.80 | 1.99% | 12,326 |
| Sep 30, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | - | 6,210 |
| Sep 29, 2026 | 12.55 | 12.65 | 12.40 | 12.55 | 12.55 | - | 8,002 |
| Sep 24, 2026 | 12.35 | 12.60 | 12.35 | 12.55 | 12.55 | -0.40% | 5,504 |
| Sep 23, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 6,105 |
| Sep 22, 2026 | 12.60 | 12.85 | 12.25 | 12.55 | 12.55 | -0.40% | 25,051 |
| Sep 21, 2026 | 12.60 | 13.05 | 12.60 | 12.60 | 12.60 | -1.95% | 29,302 |
| Sep 18, 2026 | 12.65 | 13.10 | 12.60 | 12.85 | 12.85 | -0.39% | 21,038 |
| Sep 17, 2026 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | -1.15% | 6,040 |
| Sep 16, 2026 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | -0.38% | 13,480 |
| Sep 15, 2026 | 13.25 | 13.25 | 12.80 | 13.10 | 13.10 | -0.76% | 14,035 |
| Sep 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | 2,040 |
| Sep 11, 2026 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | 0.38% | 11,005 |
| Sep 10, 2026 | 13.00 | 13.15 | 12.70 | 13.10 | 13.10 | -1.13% | 14,265 |
| Sep 9, 2026 | 13.15 | 13.25 | 12.95 | 13.25 | 13.25 | -0.38% | 6,118 |
| Sep 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,163 |
| Sep 7, 2026 | 13.35 | 13.35 | 12.90 | 13.30 | 13.30 | - | 3,023 |
| Sep 4, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 3,302 |
| Sep 3, 2026 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | -0.38% | 15,199 |
| Sep 2, 2026 | 13.30 | 13.35 | 12.90 | 13.25 | 13.25 | -2.93% | 20,370 |
| Sep 1, 2026 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 0.74% | 5,023 |
| Aug 31, 2026 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 3.44% | 17,004 |
| Aug 28, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | -0.76% | 5,049 |
| Aug 27, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 5,100 |
| Aug 26, 2026 | 13.00 | 13.25 | 12.85 | 13.10 | 13.10 | 1.55% | 11,001 |
| Aug 25, 2026 | 13.40 | 13.45 | 12.75 | 12.90 | 12.90 | -4.09% | 34,002 |
| Aug 24, 2026 | 13.70 | 13.70 | 13.10 | 13.45 | 13.45 | -1.82% | 30,333 |
| Aug 21, 2026 | 13.95 | 14.40 | 13.50 | 13.70 | 13.70 | 2.62% | 50,038 |
| Aug 20, 2026 | 13.70 | 13.70 | 12.95 | 13.35 | 13.35 | -1.11% | 8,055 |
| Aug 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | 1,054 |
| Aug 18, 2026 | 13.20 | 13.35 | 12.95 | 13.25 | 13.25 | -1.12% | 15,803 |
| Aug 17, 2026 | 13.20 | 13.75 | 13.15 | 13.40 | 13.40 | -2.90% | 27,327 |
| Aug 14, 2026 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | 1.47% | 3,001 |
| Aug 13, 2026 | 14.20 | 14.20 | 13.35 | 13.60 | 13.60 | -8.11% | 137,505 |
| Aug 12, 2026 | 16.00 | 16.00 | 14.80 | 14.80 | 14.80 | 1.72% | 181,245 |
| Aug 11, 2026 | 13.30 | 14.55 | 13.30 | 14.55 | 14.55 | 9.81% | 116,701 |
| Aug 10, 2026 | 13.45 | 13.45 | 12.75 | 13.25 | 13.25 | 0.38% | 7,301 |
| Aug 7, 2026 | 13.25 | 13.25 | 13.15 | 13.20 | 13.20 | - | 4,011 |
| Aug 6, 2026 | 13.55 | 13.55 | 12.85 | 13.20 | 13.20 | 0.38% | 13,488 |
| Aug 5, 2026 | 13.65 | 13.65 | 13.00 | 13.15 | 13.15 | -0.38% | 11,101 |
| Aug 4, 2026 | 13.85 | 13.85 | 12.75 | 13.20 | 13.20 | -1.49% | 6,567 |
| Aug 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.68% | 1,000 |
| Jul 31, 2026 | 13.60 | 13.60 | 13.05 | 13.05 | 13.05 | -2.61% | 11,325 |
| Jul 30, 2026 | 13.80 | 13.80 | 12.95 | 13.40 | 13.40 | 0.37% | 4,025 |
| Jul 29, 2026 | 13.75 | 13.75 | 12.75 | 13.35 | 13.35 | 0.38% | 42,020 |
| Jul 28, 2026 | 13.95 | 13.95 | 12.95 | 13.30 | 13.30 | -3.27% | 22,479 |
| Jul 27, 2026 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | -0.72% | 3,058 |
| Jul 24, 2026 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | -2.81% | 7,009 |
| Jul 23, 2026 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 2.89% | 4,003 |
| Jul 22, 2026 | 14.15 | 14.15 | 13.55 | 13.85 | 13.85 | - | 5,600 |