Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.300	26.450	26.000	26.450	22.769	1,142,727
2023-08-07	26.300	26.500	26.000	26.250	22.597	1,392,692
2023-08-04	25.000	26.700	25.000	25.950	22.339	3,400,564
2023-08-02	24.900	25.400	24.550	24.850	21.392	2,331,233
2023-08-01	24.500	25.000	24.250	24.850	21.392	1,581,693
2023-07-31	23.800	24.600	23.500	24.500	21.091	2,145,114
2023-07-28	23.550	23.550	23.300	23.350	20.101	373,145
2023-07-27	23.700	23.700	23.500	23.600	20.316	218,193
2023-07-26	23.500	23.850	23.450	23.450	20.187	806,642
2023-07-25	23.350	23.600	23.350	23.500	20.230	343,961
2023-07-24	23.350	23.450	23.100	23.300	20.058	364,765
2023-07-21	23.350	23.400	23.200	23.250	20.014	284,280
2023-07-20	23.100	23.450	23.100	23.350	20.101	207,524
2023-07-19	23.950	24.150	23.050	23.050	19.842	1,216,452
2023-07-18	23.100	23.550	23.050	23.550	20.273	1,086,003
2023-07-17	23.850	23.900	23.150	23.250	20.014	1,570,239
2023-07-14	23.500	24.000	23.450	23.900	20.574	1,056,227
2023-07-13	23.550	23.800	23.500	23.500	20.230	673,156
2023-07-12	23.800	23.800	23.450	23.550	20.273	954,002
2023-07-11	23.850	23.900	23.700	23.800	20.488	623,215
2023-07-10	23.850	24.150	23.800	23.850	20.531	407,001
2023-07-07	23.900	23.950	23.700	23.850	20.531	532,002
2023-07-06	24.200	24.400	23.800	23.900	20.574	1,085,013
2023-07-05	23.950	24.250	23.950	24.150	20.789	434,999
2023-07-04	24.300	24.300	23.900	23.950	20.617	741,325
2023-07-03	23.900	24.450	23.900	24.300	20.918	630,441
2023-06-30	24.300	24.300	23.900	24.000	20.660	815,018
2023-06-29	24.450	24.800	24.200	24.200	20.832	678,322
2023-06-28	24.250	24.700	24.100	24.450	21.047	815,590
2023-06-27	24.100	24.450	24.050	24.250	20.875	500,102
2023-06-26	24.150	24.350	24.150	24.200	20.832	538,823
2023-06-21	24.200	24.600	24.200	24.300	20.918	613,047
2023-06-20	24.850	24.850	24.250	24.350	20.961	1,346,256
2023-06-19	25.000	25.000	24.800	24.850	21.392	665,360
2023-06-16	25.450	25.650	24.550	24.900	21.435	1,748,600
2023-06-15	24.850	25.450	24.800	25.450	21.908	1,547,925
2023-06-14	24.950	25.050	24.850	24.850	21.392	663,568
2023-06-13	24.650	25.000	24.650	24.850	21.392	554,405
2023-06-12	25.000	25.000	24.550	24.750	21.306	647,386
2023-06-09	24.450	25.150	24.400	24.750	21.306	1,068,296
2023-06-08	24.300	24.750	23.900	24.450	21.047	1,213,328
2023-06-07	25.100	25.300	23.750	24.250	20.875	4,220,045
2023-06-06	24.300	25.000	24.200	25.000	21.521	3,427,933
2023-06-05	23.700	24.400	23.500	24.300	20.918	2,580,990
2023-06-02	23.050	23.700	23.050	23.700	20.402	1,600,062
2023-06-01	23.000	23.300	22.500	23.050	19.842	2,622,566
2023-05-31	23.300	24.900	22.800	22.900	19.713	4,218,652
2023-05-30	23.400	23.400	23.150	23.250	20.014	896,594
2023-05-29	23.200	23.500	23.050	23.050	19.842	1,212,459
2023-05-26	22.650	23.200	22.650	23.150	19.928	1,532,019
2023-05-25	22.600	22.950	22.600	22.850	19.670	514,101
2023-05-24	22.900	23.200	22.750	22.850	19.670	629,371
2023-05-23	22.600	23.200	22.200	22.900	19.713	1,120,042
2023-05-22	22.600	22.950	22.600	22.600	19.455	514,001
2023-05-19	22.500	22.800	22.500	22.700	19.541	745,319
2023-05-18	23.100	23.650	22.550	22.600	19.455	1,727,768
2023-05-17	22.700	23.700	22.700	23.250	20.014	2,133,105
2023-05-16	22.650	23.150	22.350	22.900	19.713	1,292,054
2023-05-15	21.900	23.050	21.900	22.800	19.627	1,618,436
2023-05-12	21.750	22.250	21.700	22.050	18.981	369,001

← NewerPage 14 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.