Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.05 (-0.35%)
At close: Jul 9, 2026
Deltamac(Taiwan)Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.20 | 14.35 | 14.00 | 14.15 | 14.15 | -0.35% | 10,009 |
| Jul 8, 2026 | 14.45 | 14.45 | 13.75 | 14.20 | 14.20 | - | 7,072 |
| Jul 7, 2026 | 14.25 | 14.25 | 13.80 | 14.20 | 14.20 | -1.73% | 20,000 |
| Jul 6, 2026 | 14.65 | 14.65 | 14.15 | 14.45 | 14.45 | -1.03% | 5,001 |
| Jul 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1,000 |
| Jul 2, 2026 | 14.85 | 14.85 | 14.40 | 14.60 | 14.60 | -0.34% | 14,624 |
| Jul 1, 2026 | 14.85 | 14.85 | 14.45 | 14.65 | 14.65 | -1.35% | 7,164 |
| Jun 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% | 1,051 |
| Jun 29, 2026 | 14.80 | 14.80 | 14.25 | 14.60 | 14.60 | -0.34% | 12,012 |
| Jun 26, 2026 | 14.55 | 15.05 | 14.35 | 14.65 | 14.65 | -0.68% | 15,115 |
| Jun 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | 3,008 |
| Jun 24, 2026 | 14.15 | 14.90 | 14.15 | 14.60 | 14.60 | -0.34% | 10,109 |
| Jun 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.74% | 1,722 |
| Jun 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 2,790 |
| Jun 18, 2026 | 14.55 | 14.60 | 14.45 | 14.50 | 14.50 | - | 5,267 |
| Jun 17, 2026 | 14.45 | 14.90 | 14.20 | 14.50 | 14.50 | 0.35% | 11,601 |
| Jun 16, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.45 | -0.69% | 2,088 |
| Jun 15, 2026 | 14.05 | 14.60 | 14.05 | 14.55 | 14.55 | -2.02% | 9,290 |
| Jun 12, 2026 | 14.65 | 14.90 | 14.45 | 14.85 | 14.85 | 1.02% | 11,010 |
| Jun 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 2,471 |
| Jun 10, 2026 | 14.35 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 9,128 |
| Jun 9, 2026 | 14.00 | 14.85 | 13.95 | 14.45 | 14.45 | -0.34% | 18,116 |
| Jun 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 2,100 |
| Jun 5, 2026 | 14.75 | 14.75 | 14.45 | 14.60 | 14.60 | -0.34% | 4,034 |
| Jun 4, 2026 | 14.85 | 14.85 | 14.15 | 14.65 | 14.65 | -0.68% | 21,691 |
| Jun 3, 2026 | 14.15 | 14.95 | 14.15 | 14.75 | 14.75 | 4.24% | 35,367 |
| Jun 2, 2026 | 14.25 | 14.25 | 13.95 | 14.15 | 14.15 | -1.74% | 25,203 |
| Jun 1, 2026 | 14.85 | 15.20 | 14.30 | 14.40 | 14.40 | -0.35% | 42,597 |
| May 29, 2026 | 14.65 | 14.65 | 14.20 | 14.45 | 14.45 | -0.34% | 17,331 |
| May 28, 2026 | 14.55 | 14.85 | 14.20 | 14.50 | 14.50 | -0.34% | 4,228 |
| 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 |