Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 13.80
+0.45 (3.37%)
Jul 30, 2026, 9:49 AM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 13.45 | 14.15 | 13.45 | 13.85 | 13.85 | -1.07% | 9,075 |
| Jul 20, 2026 | 14.05 | 14.40 | 14.00 | 14.00 | 14.00 | 2.94% | 3,034 |
| Jul 17, 2026 | 14.00 | 14.00 | 13.30 | 13.60 | 13.60 | -1.81% | 9,058 |
| Jul 16, 2026 | 13.85 | 14.25 | 13.85 | 13.85 | 13.85 | - | 3,204 |
| Jul 15, 2026 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | -0.36% | 5,023 |
| Jul 14, 2026 | 13.60 | 14.05 | 13.55 | 13.90 | 13.90 | -0.36% | 15,518 |
| Jul 13, 2026 | 13.70 | 14.25 | 13.60 | 13.95 | 13.95 | -1.41% | 21,666 |
| 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 |