Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	53.900	54.400	49.500	49.500	43.057	5,718,457
2024-05-06	55.100	55.200	53.600	54.000	46.971	2,414,498
2024-05-03	52.800	55.000	52.400	54.900	47.754	3,971,589
2024-05-02	51.400	53.300	50.700	52.800	45.927	3,188,281
2024-04-30	52.000	52.000	49.700	51.300	44.622	1,773,857
2024-04-29	50.300	51.400	49.250	51.400	44.709	3,299,900
2024-04-26	51.900	52.000	50.400	50.500	43.927	1,938,012
2024-04-25	52.000	52.400	51.300	51.600	44.883	893,447
2024-04-24	52.700	53.100	51.700	52.200	44.936	1,415,360
2024-04-23	52.800	52.800	51.000	52.500	45.194	1,803,592
2024-04-22	53.300	55.000	51.300	52.000	44.763	3,923,674
2024-04-19	53.900	54.400	51.700	53.000	45.624	3,062,075
2024-04-18	52.900	54.000	52.600	54.000	46.485	1,600,901
2024-04-17	51.600	53.200	51.100	52.900	45.538	2,173,846
2024-04-16	53.500	53.500	50.700	51.400	44.247	3,117,456
2024-04-15	53.200	54.100	52.600	53.700	46.227	2,432,172
2024-04-12	51.700	53.200	50.400	53.200	45.796	3,104,702
2024-04-11	52.000	53.500	51.500	51.900	44.677	3,953,978
2024-04-10	50.300	51.900	50.300	51.900	44.677	2,237,278
2024-04-09	50.200	50.700	49.400	50.700	43.644	3,205,037
2024-04-08	47.750	49.900	47.550	49.850	42.913	4,104,528
2024-04-03	47.650	48.050	46.350	47.400	40.804	1,952,964
2024-04-02	44.900	47.700	44.700	47.450	40.847	5,272,397
2024-04-01	45.000	45.000	43.950	44.650	38.436	1,416,267
2024-03-29	45.550	46.000	44.150	44.150	38.006	2,274,000
2024-03-28	43.100	44.850	43.100	44.850	38.608	2,429,299
2024-03-27	41.550	43.650	41.550	43.200	37.188	2,665,298
2024-03-26	42.100	42.300	41.300	41.550	35.768	1,002,103
2024-03-25	40.400	41.800	40.300	41.750	35.940	1,546,768
2024-03-22	40.500	41.050	40.250	40.400	34.778	871,411
2024-03-21	40.650	41.050	40.250	40.450	34.821	1,025,075
2024-03-20	42.600	42.600	40.100	40.600	34.950	2,009,470
2024-03-19	41.100	41.900	41.100	41.600	35.811	1,105,634
2024-03-18	43.500	44.300	39.700	41.100	35.380	6,135,103
2024-03-15	43.650	44.650	43.500	43.800	37.705	2,728,271
2024-03-14	43.100	43.700	42.700	43.550	37.489	2,370,556
2024-03-13	42.150	44.350	41.500	42.950	36.973	3,762,109
2024-03-12	40.000	42.800	40.000	42.050	36.198	4,682,797
2024-03-11	39.350	39.800	38.750	39.800	34.261	2,448,637
2024-03-08	38.950	39.350	38.600	39.350	33.874	1,540,060
2024-03-07	38.650	39.000	38.300	38.950	33.530	1,593,850
2024-03-06	38.400	38.800	38.300	38.600	33.228	1,246,158
2024-03-05	38.200	38.450	38.100	38.450	33.099	678,101
2024-03-04	38.250	38.350	38.000	38.200	32.884	482,091
2024-03-01	37.850	38.600	37.850	38.200	32.884	860,454
2024-02-29	38.950	38.950	37.800	37.950	32.669	1,880,582
2024-02-27	38.350	38.900	38.350	38.550	33.185	1,300,544
2024-02-26	39.200	39.200	38.250	38.350	33.013	970,223
2024-02-23	38.750	39.400	38.500	38.900	33.487	1,415,416
2024-02-22	38.200	38.750	37.900	38.500	33.142	1,621,248
2024-02-21	37.900	38.350	37.550	38.150	32.841	1,191,722
2024-02-20	38.150	39.550	37.700	37.700	32.454	3,183,421
2024-02-19	36.500	38.350	35.900	38.150	32.841	3,877,066
2024-02-16	37.250	37.350	36.300	36.500	31.421	3,141,244
2024-02-15	37.500	37.700	36.800	37.450	32.238	2,013,001
2024-02-05	37.600	37.900	37.350	37.850	32.583	719,000
2024-02-02	37.900	38.000	37.350	37.500	32.281	557,401
2024-02-01	38.150	38.300	37.300	37.550	32.324	1,471,221
2024-01-31	37.900	38.400	37.700	37.900	32.626	1,078,100
2024-01-30	37.800	38.350	37.700	37.900	32.626	1,117,595

← NewerPage 11 of 21 · 1,221 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.