Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.850	17.950	17.750	17.950	15.106	779,535
2023-02-07	17.650	17.750	17.550	17.750	14.938	503,236
2023-02-06	17.750	17.800	17.550	17.650	14.854	601,009
2023-02-03	17.700	17.750	17.550	17.750	14.938	512,080
2023-02-02	17.850	17.850	17.700	17.750	14.938	326,277
2023-02-01	17.650	18.000	17.650	17.650	14.854	586,177
2023-01-31	17.500	17.850	17.500	17.650	14.854	746,001
2023-01-30	17.250	17.800	17.250	17.500	14.727	1,040,255
2023-01-17	17.200	17.300	17.150	17.250	14.517	290,369
2023-01-16	17.200	17.300	17.200	17.200	14.475	200,780
2023-01-13	17.250	17.250	17.200	17.200	14.475	106,371
2023-01-12	17.250	17.300	17.150	17.200	14.475	343,027
2023-01-11	17.500	17.650	17.300	17.300	14.559	661,100
2023-01-10	17.350	17.500	17.200	17.300	14.559	468,144
2023-01-09	17.500	17.500	17.350	17.350	14.601	401,041
2023-01-06	17.450	17.550	17.350	17.450	14.685	395,048
2023-01-05	17.150	17.500	17.100	17.500	14.727	330,111
2023-01-04	17.100	17.200	17.050	17.150	14.433	344,002
2023-01-03	17.300	17.300	17.100	17.200	14.475	386,024
2022-12-30	17.150	17.250	17.100	17.250	14.517	322,038
2022-12-29	17.200	17.250	17.100	17.150	14.433	499,002
2022-12-28	17.250	17.400	17.200	17.250	14.517	255,040
2022-12-27	17.300	17.400	17.250	17.300	14.559	213,322
2022-12-26	17.450	17.450	17.300	17.300	14.559	204,536
2022-12-23	17.400	17.400	17.300	17.350	14.601	359,385
2022-12-22	17.450	17.550	17.350	17.400	14.643	394,149
2022-12-21	17.400	17.500	17.350	17.450	14.685	269,001
2022-12-20	17.600	17.600	17.350	17.400	14.643	594,100
2022-12-19	17.450	17.750	17.450	17.600	14.812	627,001
2022-12-16	17.700	17.800	17.500	17.650	14.854	588,459
2022-12-15	17.900	17.900	17.700	17.750	14.938	440,620
2022-12-14	18.400	18.400	17.900	17.900	15.064	795,166
2022-12-13	17.700	18.450	17.700	18.450	15.527	984,500
2022-12-12	17.900	17.900	17.600	17.700	14.896	525,012
2022-12-09	17.850	17.900	17.700	17.900	15.064	342,404
2022-12-08	17.950	18.000	17.700	17.850	15.022	585,001
2022-12-07	18.150	18.300	17.800	18.050	15.190	1,262,912
2022-12-06	18.450	18.500	18.100	18.100	15.232	974,200
2022-12-05	18.450	18.550	18.400	18.400	15.485	469,445
2022-12-02	18.450	18.500	18.350	18.450	15.527	558,396
2022-12-01	18.500	18.850	18.300	18.450	15.527	1,763,256
2022-11-30	19.100	19.300	18.500	18.500	15.569	4,857,131
2022-11-29	18.650	19.200	18.650	18.950	15.948	1,206,156
2022-11-28	18.700	18.950	18.550	18.550	15.611	868,915
2022-11-25	18.900	19.000	18.700	18.700	15.737	769,025
2022-11-24	19.100	19.150	18.900	19.000	15.990	569,246
2022-11-23	19.000	19.250	18.850	18.950	15.948	873,695
2022-11-22	18.850	19.000	18.700	18.900	15.906	553,432
2022-11-21	19.600	19.600	18.850	18.850	15.864	850,500
2022-11-18	18.750	19.250	18.750	19.200	16.158	1,515,323
2022-11-17	18.400	18.950	18.350	18.650	15.695	1,194,580
2022-11-16	18.800	18.800	18.400	18.400	15.485	1,385,823
2022-11-15	19.400	19.400	18.700	18.900	15.906	1,841,502
2022-11-14	19.500	19.500	18.900	19.200	16.158	2,468,683
2022-11-11	18.550	19.350	18.450	19.200	16.158	6,877,999
2022-11-10	18.450	18.500	18.000	18.100	15.232	686,000
2022-11-09	18.050	18.300	17.750	18.200	15.317	1,552,965
2022-11-08	17.800	17.950	17.600	17.600	14.812	780,000
2022-11-07	17.950	18.300	17.650	17.700	14.896	1,170,359
2022-11-04	17.200	17.950	17.200	17.950	15.106	917,776

← NewerPage 16 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.