Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	37.800	38.350	37.700	37.900	32.626	1,117,595
2024-01-29	37.250	38.100	37.100	37.850	32.583	1,290,200
2024-01-26	37.100	37.600	37.050	37.300	32.109	568,200
2024-01-25	37.200	37.550	37.000	37.050	31.894	704,000
2024-01-24	36.950	37.450	36.750	37.250	32.066	1,279,998
2024-01-23	36.800	37.150	36.550	36.950	31.808	502,184
2024-01-22	37.200	37.600	36.600	36.800	31.679	893,380
2024-01-19	37.050	37.300	36.550	37.100	31.937	802,273
2024-01-18	36.650	37.400	36.650	37.000	31.851	511,408
2024-01-17	37.850	37.850	36.450	36.950	31.808	1,559,402
2024-01-16	37.300	37.750	37.000	37.250	32.066	1,007,221
2024-01-15	37.000	37.850	36.900	37.850	32.583	1,452,988
2024-01-12	37.450	37.550	36.750	37.000	31.851	1,040,772
2024-01-11	37.250	37.700	36.650	37.450	32.238	2,739,489
2024-01-10	36.350	37.450	36.100	37.300	32.109	1,694,089
2024-01-09	35.700	36.450	35.100	36.350	31.291	2,139,032
2024-01-08	38.300	38.900	34.900	35.700	30.732	5,909,202
2024-01-05	37.650	38.500	37.550	38.200	32.884	2,472,840
2024-01-04	36.800	37.700	36.700	37.700	32.454	2,586,119
2024-01-03	36.100	37.000	35.900	36.800	31.679	1,864,224
2024-01-02	35.850	36.300	35.600	36.100	31.076	652,347
2023-12-29	35.950	35.950	35.100	35.850	30.861	944,376
2023-12-28	34.550	35.800	34.550	35.800	30.818	1,145,093
2023-12-27	34.450	34.700	34.350	34.500	29.699	1,279,735
2023-12-26	34.300	34.600	34.300	34.600	29.785	987,037
2023-12-25	35.150	35.150	34.500	34.600	29.785	698,302
2023-12-22	34.550	34.800	34.350	34.650	29.828	696,420
2023-12-21	35.000	35.000	34.350	34.550	29.742	1,624,377
2023-12-20	35.500	35.850	35.050	35.200	30.301	1,284,572
2023-12-19	36.300	36.350	35.100	35.550	30.603	1,857,308
2023-12-18	35.600	36.400	35.100	36.300	31.248	1,304,976
2023-12-15	36.800	37.500	35.600	35.600	30.646	2,370,664
2023-12-14	35.450	36.850	35.100	36.800	31.679	3,592,381
2023-12-13	34.700	35.400	34.400	35.250	30.344	1,644,839
2023-12-12	34.000	34.600	33.900	34.550	29.742	973,041
2023-12-11	34.100	34.600	33.800	34.150	29.398	1,184,157
2023-12-08	33.900	34.050	33.350	33.950	29.225	952,460
2023-12-07	34.600	34.950	33.700	33.700	29.010	2,380,572
2023-12-06	33.050	34.650	33.050	34.600	29.785	3,369,340
2023-12-05	32.200	33.400	32.050	33.000	28.408	3,522,303
2023-12-04	31.050	32.250	30.400	32.150	27.676	2,068,003
2023-12-01	30.900	31.150	30.500	31.050	26.729	1,504,824
2023-11-30	29.200	31.200	29.150	31.200	26.858	4,960,758
2023-11-29	28.950	29.150	28.700	29.100	25.050	666,757
2023-11-28	28.600	28.950	28.600	28.800	24.792	630,000
2023-11-27	28.850	28.850	28.450	28.500	24.534	299,438
2023-11-24	28.900	28.950	28.450	28.650	24.663	696,003
2023-11-23	28.000	28.900	28.000	28.800	24.792	1,699,456
2023-11-22	27.900	28.100	27.850	28.000	24.103	659,318
2023-11-21	27.550	28.100	27.550	27.800	23.931	758,002
2023-11-20	27.700	27.700	27.300	27.400	23.587	694,350
2023-11-17	27.700	27.700	27.400	27.500	23.673	359,663
2023-11-16	27.550	27.550	27.350	27.400	23.587	420,905
2023-11-15	27.450	27.750	27.400	27.400	23.587	820,338
2023-11-14	27.600	27.700	27.400	27.450	23.630	546,001
2023-11-13	27.750	27.750	27.400	27.500	23.673	349,167
2023-11-10	27.950	27.950	27.050	27.600	23.759	1,602,001
2023-11-09	28.250	28.250	27.900	27.950	24.060	509,477
2023-11-08	28.500	28.550	27.900	28.250	24.319	1,216,866
2023-11-07	27.400	28.250	27.300	28.250	24.319	2,104,133

← NewerPage 12 of 21 · 1,222 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.