Delpha Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	55.100	55.900	52.800	53.400	46.643	4,682,221
2024-08-01	58.300	58.400	55.600	55.900	48.827	4,495,672
2024-07-31	59.800	60.700	57.500	57.800	50.487	5,333,533
2024-07-30	58.600	59.600	55.500	59.100	51.622	6,531,890
2024-07-29	54.800	59.500	54.600	57.500	50.225	9,003,185
2024-07-26	53.800	54.200	52.700	54.100	47.255	4,005,534
2024-07-23	53.500	54.300	52.900	53.500	46.731	1,527,627
2024-07-22	53.100	53.700	51.900	53.300	46.556	2,546,900
2024-07-19	54.000	54.300	51.800	53.800	46.993	2,686,235
2024-07-18	54.100	54.400	53.400	54.000	47.168	2,286,742
2024-07-17	53.500	54.600	53.500	53.700	46.906	2,263,151
2024-07-16	54.500	55.000	53.400	53.500	46.731	2,468,640
2024-07-15	53.800	54.500	53.000	54.500	47.604	2,723,684
2024-07-12	54.000	54.100	53.000	53.300	46.556	2,205,385
2024-07-11	53.800	54.300	52.700	54.000	47.168	3,813,606
2024-07-10	52.300	53.900	52.200	53.000	46.294	3,314,627
2024-07-09	51.500	51.800	50.700	51.500	44.984	2,092,985
2024-07-08	49.600	51.300	49.400	51.100	44.634	3,545,745
2024-07-05	49.950	49.950	49.050	49.250	43.019	569,208
2024-07-04	49.250	49.650	49.200	49.450	43.193	745,219
2024-07-03	49.800	50.000	49.100	49.250	43.019	1,061,524
2024-07-02	49.200	49.900	49.150	49.800	43.499	1,511,628
2024-07-01	48.300	49.450	47.850	49.200	42.975	2,084,373
2024-06-28	48.100	48.850	47.950	48.300	42.189	786,284
2024-06-27	47.650	49.150	47.600	48.400	42.276	1,511,363
2024-06-26	47.700	48.350	47.500	48.000	41.752	726,636
2024-06-25	47.850	47.900	47.100	47.700	41.491	702,018
2024-06-24	47.700	47.800	47.150	47.650	41.448	629,260
2024-06-21	48.500	48.500	47.500	47.700	41.491	980,142
2024-06-20	48.550	48.850	47.850	48.500	42.187	1,132,009
2024-06-19	48.800	49.850	48.550	48.800	42.448	1,838,887
2024-06-18	48.050	48.700	47.800	48.350	42.056	851,703
2024-06-17	49.200	49.450	47.850	48.050	41.796	1,333,199
2024-06-14	46.000	49.450	46.000	48.500	42.187	3,156,419
2024-06-13	45.700	46.250	45.300	45.900	39.925	927,800
2024-06-12	47.050	47.050	44.800	45.550	39.621	2,400,524
2024-06-11	48.700	48.700	46.400	47.200	41.056	1,924,183
2024-06-07	48.000	48.700	47.700	48.300	42.013	869,407
2024-06-06	48.200	48.250	47.550	48.150	41.883	817,004
2024-06-05	49.400	49.400	47.350	48.150	41.883	1,182,255
2024-06-04	50.500	50.800	48.500	48.900	42.535	2,327,992
2024-06-03	49.800	50.200	48.100	49.600	43.144	2,365,414
2024-05-31	48.150	49.700	47.600	49.700	43.231	2,702,277
2024-05-30	47.550	48.300	47.200	47.350	41.187	681,108
2024-05-29	47.200	48.400	46.950	47.750	41.535	1,029,956
2024-05-28	47.000	47.700	46.900	47.050	40.926	677,307
2024-05-27	47.200	47.400	46.700	46.950	40.839	561,136
2024-05-24	46.200	47.750	45.800	47.200	41.056	992,448
2024-05-23	46.700	46.700	45.550	46.200	40.186	1,338,112
2024-05-22	47.200	47.350	46.750	46.900	40.795	658,020
2024-05-21	48.100	48.100	47.100	47.200	41.056	815,155
2024-05-20	47.900	49.000	47.550	48.100	41.839	1,262,588
2024-05-17	47.300	47.950	47.300	47.750	41.535	624,237
2024-05-16	46.150	47.650	46.150	47.300	41.143	1,102,217
2024-05-15	46.000	47.100	45.750	46.050	40.056	1,822,569
2024-05-14	48.550	49.350	46.150	46.200	40.186	2,175,823
2024-05-13	47.200	49.400	46.650	48.600	42.274	1,385,849
2024-05-10	46.800	47.900	46.300	47.600	41.404	1,876,389
2024-05-09	47.000	47.800	46.700	46.700	40.621	2,088,499
2024-05-08	49.550	50.000	46.950	47.100	40.969	3,899,881

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4600 TWD
2025-12-09	0.7489 TWD
2025-09-08	1.1000 TWD
2025-07-23	0.4000 TWD
2025-04-24	0.4192 TWD
2024-11-28	0.5759 TWD
2024-08-29	0.5600 TWD
2024-06-27	0.2000 TWD
2024-04-25	0.5400 TWD
2023-03-30	0.4108 TWD
2020-07-31	0.0932 TWD
2019-08-28	0.2797 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.