Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	27.300	27.300	26.900	27.250	23.458	419,000
2023-11-02	27.100	27.350	27.050	27.250	23.458	200,392
2023-11-01	27.400	27.400	26.900	27.050	23.286	548,000
2023-10-31	27.200	27.250	26.800	27.000	23.243	657,166
2023-10-30	27.200	27.400	27.100	27.350	23.544	212,031
2023-10-27	27.000	27.300	26.900	27.050	23.286	616,002
2023-10-26	27.400	27.400	26.850	27.000	23.243	922,301
2023-10-25	27.300	27.400	27.250	27.300	23.501	117,172
2023-10-24	27.250	27.400	27.050	27.350	23.544	240,039
2023-10-23	27.450	27.450	27.150	27.300	23.501	332,750
2023-10-20	27.250	27.400	26.950	27.400	23.587	386,364
2023-10-19	26.900	27.350	26.900	27.300	23.501	418,200
2023-10-18	27.650	27.650	26.900	27.250	23.458	1,707,975
2023-10-17	27.300	27.700	27.200	27.700	23.845	759,702
2023-10-16	27.200	27.750	26.900	27.150	23.372	1,073,166
2023-10-13	26.900	27.350	26.750	27.150	23.372	1,381,449
2023-10-12	26.700	26.800	26.500	26.750	23.027	474,324
2023-10-11	26.350	26.900	26.350	26.700	22.984	672,010
2023-10-06	26.800	26.800	26.150	26.300	22.640	1,004,301
2023-10-05	26.500	27.100	26.250	26.800	23.070	839,001
2023-10-04	27.200	27.300	26.400	26.500	22.812	1,281,662
2023-10-03	26.500	27.350	26.250	27.100	23.329	2,705,827
2023-10-02	26.300	26.500	26.250	26.450	22.769	908,948
2023-09-28	26.000	26.350	25.700	26.350	22.683	1,387,050
2023-09-27	25.200	26.000	25.150	26.000	22.382	1,982,200
2023-09-26	25.150	25.250	25.100	25.150	21.650	313,300
2023-09-25	25.200	25.250	25.150	25.150	21.650	372,038
2023-09-22	25.100	25.300	25.100	25.150	21.650	424,769
2023-09-21	24.950	25.200	24.950	25.150	21.650	227,150
2023-09-20	25.150	25.300	25.100	25.150	21.650	359,083
2023-09-19	25.250	25.300	25.000	25.150	21.650	239,285
2023-09-18	25.500	25.500	25.100	25.250	21.736	189,001
2023-09-15	25.400	25.500	25.250	25.500	21.951	284,088
2023-09-14	25.100	25.700	25.100	25.400	21.865	317,167
2023-09-13	25.200	25.350	24.950	25.350	21.822	448,177
2023-09-12	24.950	25.000	24.850	24.950	21.478	325,002
2023-09-11	25.500	25.500	24.950	24.950	21.478	492,744
2023-09-08	25.000	25.150	25.000	25.000	21.521	462,218
2023-09-07	25.200	25.300	25.000	25.150	21.650	312,823
2023-09-06	25.450	25.500	25.100	25.200	21.693	643,000
2023-09-05	25.200	25.500	25.200	25.450	21.908	286,437
2023-09-04	25.350	25.500	25.200	25.200	21.693	316,002
2023-09-01	25.200	25.350	25.100	25.350	21.822	840,000
2023-08-31	25.900	25.900	25.150	25.200	21.693	927,899
2023-08-30	26.000	26.250	25.600	25.800	22.210	753,143
2023-08-29	25.350	25.850	25.250	25.800	22.210	515,060
2023-08-28	25.200	25.400	24.950	25.300	21.779	426,033
2023-08-25	25.000	25.300	25.000	25.100	21.607	330,700
2023-08-24	25.350	25.350	24.900	25.000	21.521	569,204
2023-08-23	25.300	25.350	25.150	25.250	21.736	166,002
2023-08-22	25.350	25.350	25.050	25.150	21.650	543,140
2023-08-21	25.500	25.650	25.200	25.350	21.822	367,600
2023-08-18	25.950	26.000	25.200	25.500	21.951	736,335
2023-08-17	25.400	26.100	25.350	25.950	22.339	774,853
2023-08-16	25.400	25.500	25.000	25.400	21.865	630,405
2023-08-15	25.350	25.750	25.000	25.400	21.865	556,001
2023-08-14	25.500	25.750	25.150	25.350	21.822	1,048,535
2023-08-11	25.950	26.250	25.650	25.800	22.210	580,647
2023-08-10	25.600	26.200	25.150	25.900	22.296	982,463
2023-08-09	26.150	26.400	25.650	25.800	22.210	1,322,688

← NewerPage 13 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.