Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.200	17.950	17.200	17.950	15.106	917,776
2022-11-03	17.500	17.600	17.050	17.300	14.559	1,789,150
2022-11-02	17.650	18.000	17.600	17.650	14.854	1,197,164
2022-11-01	18.250	18.250	17.500	17.700	14.896	3,038,160
2022-10-31	19.100	19.100	18.300	18.300	15.401	1,862,350
2022-10-28	19.100	19.200	18.650	18.800	15.821	1,146,567
2022-10-27	19.200	19.200	18.750	19.000	15.990	1,768,552
2022-10-26	18.800	19.150	18.200	19.000	15.990	2,206,895
2022-10-25	19.550	19.750	18.650	18.800	15.821	4,048,913
2022-10-24	19.600	20.350	19.150	19.350	16.284	7,484,534
2022-10-21	19.100	19.350	18.700	19.350	16.284	2,412,078
2022-10-20	18.650	19.150	18.250	19.050	16.032	2,120,640
2022-10-19	18.700	18.850	18.300	18.600	15.653	1,993,843
2022-10-18	18.150	18.800	18.100	18.700	15.737	3,035,420
2022-10-17	17.800	18.100	17.650	18.000	15.148	1,042,364
2022-10-14	17.850	18.000	17.650	17.850	15.022	928,756
2022-10-13	18.000	18.200	17.300	17.550	14.770	2,826,873
2022-10-12	18.300	18.650	18.100	18.150	15.274	2,731,205
2022-10-11	17.900	18.400	17.800	18.300	15.401	2,585,098
2022-10-07	18.300	18.350	17.900	18.100	15.232	2,618,695
2022-10-06	17.400	18.350	17.400	18.200	15.317	5,887,018
2022-10-05	17.100	17.250	17.050	17.150	14.433	730,812
2022-10-04	17.050	17.300	17.050	17.150	14.433	1,091,028
2022-10-03	17.150	17.300	17.050	17.100	14.391	877,024
2022-09-30	17.100	17.300	16.900	17.200	14.475	1,123,499
2022-09-29	17.000	17.150	16.950	17.050	14.349	548,842
2022-09-28	17.250	17.300	16.950	17.000	14.307	858,590
2022-09-27	16.950	17.500	16.950	17.250	14.517	1,778,433
2022-09-26	17.050	17.050	16.650	16.900	14.223	1,227,580
2022-09-23	17.150	17.150	17.000	17.050	14.349	867,236
2022-09-22	17.350	17.350	16.850	17.150	14.433	1,134,006
2022-09-21	17.050	17.450	17.000	17.350	14.601	1,494,213
2022-09-20	17.050	17.300	16.900	17.050	14.349	841,145
2022-09-19	17.200	17.750	16.900	17.000	14.307	2,736,100
2022-09-16	16.850	17.550	16.800	17.200	14.475	3,036,291
2022-09-15	16.150	17.300	16.150	16.900	14.223	3,934,173
2022-09-14	16.150	16.200	15.600	16.100	13.549	1,167,482
2022-09-13	15.900	15.950	15.850	15.850	13.339	234,224
2022-09-12	15.550	16.050	15.550	15.900	13.381	646,183
2022-09-08	15.800	15.850	15.550	15.550	13.086	247,200
2022-09-07	15.850	15.850	15.400	15.500	13.044	721,513
2022-09-06	16.250	16.350	15.750	15.850	13.339	713,064
2022-09-05	16.200	16.200	16.000	16.100	13.549	717,066
2022-09-02	16.050	16.300	15.900	15.950	13.423	1,595,114
2022-09-01	15.950	16.000	15.350	15.900	13.381	1,049,221
2022-08-31	15.650	16.600	15.600	15.850	13.339	3,692,761
2022-08-30	14.900	15.850	14.900	15.600	13.128	1,606,980
2022-08-29	14.650	15.000	14.650	14.850	12.497	1,616,812
2022-08-26	14.550	14.700	14.550	14.650	12.329	310,000
2022-08-25	14.550	14.650	14.500	14.550	12.245	229,398
2022-08-24	14.600	14.600	14.500	14.550	12.245	72,500
2022-08-23	14.500	14.550	14.500	14.550	12.245	139,008
2022-08-22	14.550	14.600	14.500	14.500	12.203	122,000
2022-08-19	14.500	14.700	14.500	14.600	12.287	833,001
2022-08-18	14.450	14.500	14.400	14.450	12.161	301,082
2022-08-17	14.450	14.450	14.350	14.400	12.119	247,406
2022-08-16	14.450	14.500	14.400	14.400	12.119	39,142
2022-08-15	14.450	14.500	14.400	14.450	12.161	143,746
2022-08-12	14.450	14.450	14.400	14.450	12.161	72,008
2022-08-11	14.400	14.450	14.350	14.450	12.161	191,692

← NewerPage 17 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.