Deltamac(Taiwan)Co.,Ltd (TPEX:6144)
Taiwan · Delayed Price · Currency is TWD 13.35
-0.15 (-1.11%)
Aug 20, 2026, 1:01 PM CST
Deltamac(Taiwan)Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |