Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.300	20.000	19.000	19.950	19.493	1,148,100
2026-07-22	19.450	19.700	19.300	19.300	18.858	664,807
2026-07-21	20.000	20.000	19.450	19.450	19.005	607,526
2026-07-20	19.700	20.150	18.950	20.050	19.591	1,446,236
2026-07-17	19.100	19.750	19.100	19.500	19.054	823,000
2026-07-16	19.400	19.500	19.000	19.400	18.956	527,001
2026-07-15	19.200	19.350	18.950	19.150	18.712	461,053
2026-07-14	19.800	19.850	19.050	19.100	18.663	1,063,000
2026-07-13	19.700	19.700	19.150	19.600	19.151	532,080
2026-07-10	19.750	19.750	19.750	19.750	19.298	0
2026-07-09	19.500	20.100	19.500	19.750	19.298	531,000
2026-07-08	19.450	19.750	19.450	19.550	19.103	340,016
2026-07-07	19.650	19.850	19.400	19.600	19.151	358,020
2026-07-06	19.500	19.850	19.400	19.650	19.200	542,000
2026-07-03	18.850	19.500	18.850	19.400	18.956	828,993
2026-07-02	20.200	20.200	18.600	18.950	18.516	3,454,010
2026-07-01	19.300	20.600	19.000	20.200	19.738	2,584,193
2026-06-30	19.000	19.300	18.950	19.300	18.858	597,040
2026-06-29	18.450	19.200	18.450	19.150	18.712	699,000
2026-06-26	18.600	18.800	18.350	18.450	18.028	814,000
2026-06-25	19.000	19.100	18.700	18.750	18.321	756,840
2026-06-24	19.050	19.250	18.850	19.000	18.565	425,001
2026-06-23	18.950	19.200	18.800	19.050	18.614	515,092
2026-06-22	20.000	20.000	18.800	19.000	18.565	1,613,151
2026-06-18	20.550	20.700	20.000	20.000	19.542	1,045,123
2026-06-17	20.000	20.700	20.000	20.450	19.982	763,025
2026-06-16	20.200	20.200	19.900	20.100	19.640	492,090
2026-06-15	20.000	20.050	19.600	19.950	19.493	398,027
2026-06-12	19.750	20.150	19.650	20.000	19.542	400,026
2026-06-11	20.350	20.350	19.500	19.650	19.200	1,172,101
2026-06-10	18.850	20.350	18.800	20.250	19.787	2,282,828
2026-06-09	19.150	19.800	19.000	19.150	18.712	1,074,019
2026-06-08	18.650	19.500	18.650	19.250	18.810	1,020,035
2026-06-05	19.100	19.600	18.850	19.600	19.151	1,183,001
2026-06-04	19.250	19.400	18.950	19.100	18.663	1,236,367
2026-06-03	18.850	19.300	18.650	19.300	18.858	891,123
2026-06-02	19.700	19.700	18.550	18.800	18.370	1,556,400
2026-06-01	18.900	19.700	18.500	19.700	19.249	1,600,138
2026-05-29	18.050	18.800	18.050	18.700	18.272	1,375,259
2026-05-28	18.200	18.300	17.700	18.000	17.588	1,603,500
2026-05-27	19.000	19.000	17.800	18.100	17.686	2,958,618
2026-05-26	19.900	19.900	19.000	19.000	18.565	2,247,146
2026-05-25	20.300	20.300	19.900	19.900	19.445	1,443,524
2026-05-22	20.650	20.750	20.250	20.450	19.982	1,349,725
2026-05-21	20.900	20.900	20.450	20.850	20.373	915,091
2026-05-20	20.800	20.950	20.350	20.900	20.422	852,495
2026-05-19	20.650	20.850	20.600	20.700	20.226	395,064
2026-05-18	20.900	20.950	20.600	20.900	20.422	940,931
2026-05-15	20.800	21.000	20.500	21.000	20.519	995,723
2026-05-14	21.250	21.300	20.400	21.050	20.568	1,789,358
2026-05-13	21.000	21.350	20.550	21.350	20.861	6,031,511
2026-05-12	21.200	21.400	20.550	21.300	20.813	1,920,001
2026-05-11	21.200	21.550	20.550	21.200	20.715	2,599,405
2026-05-08	21.500	21.500	21.050	21.500	21.008	1,631,002
2026-05-07	20.450	21.200	20.450	21.150	20.666	1,497,449
2026-05-06	20.600	20.800	20.050	20.750	20.275	2,064,385
2026-05-05	20.450	20.500	20.000	20.400	19.933	1,289,736
2026-05-04	20.900	21.000	20.100	20.200	19.738	1,430,172
2026-04-30	21.200	21.350	20.850	20.850	20.373	1,447,210
2026-04-29	21.450	21.450	21.000	21.200	20.715	667,115

← NewerPage 2 of 21 · 1,220 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.