Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.500	22.500	21.700	21.850	18.809	1,459,663
2023-05-10	22.250	22.500	22.200	22.500	19.369	636,352
2023-05-09	22.350	22.650	21.900	22.300	19.197	1,058,000
2023-05-08	21.900	22.400	21.650	22.350	19.240	1,681,922
2023-05-05	22.250	22.250	21.700	21.950	18.895	1,431,297
2023-05-04	22.750	22.750	21.950	22.450	19.326	1,289,883
2023-05-03	23.650	23.650	21.900	22.450	19.326	3,823,496
2023-05-02	22.300	23.500	22.200	23.250	20.014	3,991,589
2023-04-28	21.500	22.650	21.500	22.100	19.025	3,273,741
2023-04-27	20.000	21.800	19.900	21.350	18.379	5,265,428
2023-04-26	19.750	19.950	19.600	19.950	17.174	1,441,558
2023-04-25	19.500	19.900	19.450	19.700	16.958	1,192,035
2023-04-24	19.500	19.650	19.200	19.400	16.700	1,022,083
2023-04-21	19.000	19.600	19.000	19.550	16.829	965,980
2023-04-20	19.200	19.200	18.850	18.950	16.313	513,000
2023-04-19	19.000	19.250	18.950	19.200	16.528	804,794
2023-04-18	19.150	19.150	18.950	19.000	16.356	423,891
2023-04-17	19.250	19.300	19.100	19.150	16.485	565,001
2023-04-14	19.200	19.300	19.150	19.300	16.614	378,049
2023-04-13	19.400	19.600	19.200	19.200	16.528	725,002
2023-04-12	18.950	19.400	18.700	19.350	16.657	885,186
2023-04-11	19.250	19.250	18.800	19.000	16.356	974,004
2023-04-10	19.200	19.750	19.100	19.250	16.571	1,675,020
2023-04-07	18.700	19.200	18.600	19.100	16.442	1,469,182
2023-04-06	18.250	18.750	18.250	18.700	16.098	1,036,482
2023-03-31	18.200	18.300	18.050	18.300	15.753	550,224
2023-03-30	18.150	18.350	18.050	18.200	15.667	708,261
2023-03-29	18.450	18.650	18.350	18.350	15.443	1,113,242
2023-03-28	18.100	18.500	18.050	18.450	15.527	980,616
2023-03-27	17.850	18.350	17.850	18.200	15.317	1,214,200
2023-03-24	17.950	18.000	17.850	17.850	15.022	320,131
2023-03-23	17.800	18.100	17.800	17.900	15.064	806,002
2023-03-22	17.750	17.800	17.600	17.800	14.980	541,962
2023-03-21	17.900	17.900	17.600	17.600	14.812	264,002
2023-03-20	17.850	17.850	17.550	17.600	14.812	334,002
2023-03-17	17.950	18.050	17.800	17.850	15.022	522,003
2023-03-16	17.550	18.100	17.500	17.850	15.022	1,409,005
2023-03-15	17.550	17.600	17.350	17.350	14.601	333,001
2023-03-14	17.400	17.550	17.350	17.450	14.685	293,001
2023-03-13	17.500	17.500	17.350	17.450	14.685	458,005
2023-03-10	17.400	17.550	17.350	17.550	14.770	481,001
2023-03-09	17.650	17.650	17.400	17.400	14.643	589,008
2023-03-08	17.800	17.850	17.400	17.650	14.854	670,735
2023-03-07	17.650	18.100	17.650	17.800	14.980	855,002
2023-03-06	17.600	17.700	17.550	17.600	14.812	389,003
2023-03-03	17.450	17.600	17.350	17.550	14.770	480,001
2023-03-02	17.400	17.500	17.300	17.450	14.685	390,004
2023-03-01	17.600	17.700	17.400	17.400	14.643	377,000
2023-02-24	17.450	17.600	17.250	17.600	14.812	604,903
2023-02-23	17.500	17.600	17.350	17.400	14.643	581,002
2023-02-22	17.500	17.600	17.500	17.500	14.727	235,220
2023-02-21	17.600	17.700	17.500	17.550	14.770	408,500
2023-02-20	17.700	17.750	17.450	17.600	14.812	562,290
2023-02-17	17.750	17.900	17.700	17.700	14.896	235,014
2023-02-16	17.650	17.750	17.600	17.750	14.938	274,111
2023-02-15	17.600	17.700	17.550	17.650	14.854	233,035
2023-02-14	17.700	17.750	17.550	17.650	14.854	366,003
2023-02-13	18.050	18.050	17.550	17.650	14.854	880,011
2023-02-10	18.350	18.350	17.950	18.050	15.190	817,074
2023-02-09	17.950	18.450	17.900	18.350	15.443	1,140,793

← NewerPage 15 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.