Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.550	21.550	20.500	21.200	20.715	890,250
2026-04-27	21.750	21.750	20.950	21.400	20.910	1,473,724
2026-04-24	21.600	21.900	21.400	21.850	21.350	725,157
2026-04-23	21.650	21.900	21.450	21.750	21.252	2,046,000
2026-04-22	22.400	22.400	21.650	21.750	21.252	1,441,354
2026-04-21	22.450	22.550	22.150	22.300	21.790	745,300
2026-04-20	22.800	22.900	22.200	22.300	21.790	1,175,943
2026-04-17	22.750	22.900	22.450	22.600	22.083	849,455
2026-04-16	22.800	22.850	22.500	22.650	22.132	903,555
2026-04-15	22.700	23.000	22.550	22.850	22.327	859,505
2026-04-14	22.950	22.950	22.500	22.700	22.181	1,046,388
2026-04-13	23.100	23.100	22.500	22.850	22.327	2,230,337
2026-04-10	23.650	23.650	23.000	23.250	22.718	997,201
2026-04-09	24.050	24.050	23.300	23.550	23.011	789,648
2026-04-08	24.000	24.250	23.500	23.950	23.402	934,182
2026-04-07	24.100	24.100	23.250	24.050	23.500	1,220,503
2026-04-02	25.050	25.050	23.950	24.050	23.500	1,142,135
2026-04-01	24.850	25.100	24.800	24.900	24.330	512,550
2026-03-31	24.800	24.950	24.600	24.600	24.037	505,097
2026-03-30	24.900	25.250	24.850	25.000	24.428	566,763
2026-03-27	24.900	25.500	24.900	25.350	24.770	647,150
2026-03-26	25.200	25.550	25.000	25.050	24.477	426,476
2026-03-25	25.150	25.250	24.950	25.100	24.526	494,000
2026-03-24	24.950	25.100	24.850	25.050	24.477	259,002
2026-03-23	24.700	25.150	24.600	25.100	24.526	529,130
2026-03-20	24.800	25.800	24.800	24.900	24.330	631,001
2026-03-19	24.900	25.200	24.550	24.800	24.232	952,106
2026-03-18	25.650	25.650	25.050	25.100	24.526	637,800
2026-03-17	25.150	25.600	25.150	25.450	24.868	395,386
2026-03-16	25.450	25.450	25.000	25.200	24.623	393,310
2026-03-13	25.450	25.850	25.200	25.350	24.770	842,780
2026-03-12	25.250	26.050	25.200	25.950	25.356	844,020
2026-03-11	25.500	25.600	25.300	25.450	24.868	408,076
2026-03-10	26.150	26.200	25.150	25.500	24.916	528,662
2026-03-09	25.450	26.000	25.450	25.650	25.063	934,767
2026-03-06	26.500	26.550	26.200	26.350	25.747	387,133
2026-03-05	26.850	26.850	26.400	26.600	25.991	383,286
2026-03-04	26.400	26.700	26.050	26.650	26.040	761,415
2026-03-03	27.400	27.400	26.500	26.750	26.138	811,577
2026-03-02	26.750	27.600	26.400	27.450	26.822	1,336,105
2026-02-26	27.000	27.350	26.650	26.700	26.089	980,388
2026-02-25	26.000	27.050	26.000	26.950	26.333	1,245,768
2026-02-24	26.000	26.150	25.600	25.950	25.356	764,113
2026-02-23	25.200	26.100	25.000	26.000	25.405	1,591,095
2026-02-11	25.100	25.350	25.050	25.200	24.623	609,422
2026-02-10	25.350	25.350	25.000	25.100	24.526	716,332
2026-02-09	25.850	25.900	25.200	25.400	24.819	843,079
2026-02-06	25.500	25.850	25.150	25.650	25.063	959,001
2026-02-05	25.400	25.750	25.300	25.400	24.819	586,031
2026-02-04	25.450	25.500	25.100	25.450	24.868	748,093
2026-02-03	26.000	26.100	25.350	25.450	24.868	952,450
2026-02-02	26.200	26.200	25.600	26.000	25.405	925,000
2026-01-30	26.550	26.600	26.200	26.200	25.600	789,326
2026-01-29	26.800	26.900	26.100	26.550	25.942	1,074,001
2026-01-28	27.000	27.200	26.500	26.800	26.187	1,051,557
2026-01-27	27.250	27.550	27.000	27.000	26.382	723,148
2026-01-26	27.600	27.600	27.200	27.250	26.626	827,038
2026-01-23	27.550	27.750	27.450	27.600	26.968	478,000
2026-01-22	27.850	27.850	27.550	27.600	26.968	497,100
2026-01-21	27.950	27.950	27.600	27.850	27.213	749,001

← NewerPage 3 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.