Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.050	28.200	27.700	28.150	27.506	1,405,120
2026-01-19	28.150	28.500	28.050	28.150	27.506	842,202
2026-01-16	28.550	28.550	28.050	28.350	27.701	799,058
2026-01-15	28.350	28.750	28.150	28.550	27.897	812,080
2026-01-14	28.850	29.000	28.250	28.500	27.848	1,031,437
2026-01-13	29.900	29.900	28.500	28.850	28.190	1,191,227
2026-01-12	30.050	30.200	29.250	29.600	28.923	1,406,189
2026-01-09	29.200	30.200	29.050	30.200	29.509	1,584,105
2026-01-08	29.150	29.450	29.000	29.200	28.532	1,168,053
2026-01-07	28.700	29.400	28.500	29.100	28.434	1,322,433
2026-01-06	28.850	29.000	28.200	28.700	28.043	1,444,060
2026-01-05	27.950	28.850	27.950	28.650	27.994	1,917,031
2026-01-02	28.300	28.300	27.800	27.800	27.164	648,110
2025-12-31	28.000	28.350	27.750	28.250	27.604	785,005
2025-12-30	28.200	28.300	27.800	27.900	27.262	566,596
2025-12-29	28.600	28.700	28.000	28.300	27.652	998,222
2025-12-26	28.650	29.100	28.500	28.500	27.848	975,213
2025-12-24	28.750	28.900	28.400	28.500	27.848	675,635
2025-12-23	28.900	29.050	28.600	28.750	28.092	751,000
2025-12-22	29.100	29.250	28.550	28.900	28.239	807,048
2025-12-19	28.000	28.850	27.900	28.850	28.190	895,110
2025-12-18	27.700	28.250	27.700	28.050	27.408	652,009
2025-12-17	27.800	28.200	27.650	27.700	27.066	423,679
2025-12-16	27.500	27.650	27.300	27.600	26.968	373,001
2025-12-15	27.700	28.100	27.550	27.750	27.115	446,000
2025-12-12	27.750	27.950	27.550	27.700	27.066	252,227
2025-12-11	27.750	27.800	27.300	27.550	26.920	472,000
2025-12-10	27.600	27.850	27.500	27.800	27.164	316,071
2025-12-09	27.850	27.950	27.400	27.600	26.968	698,053
2025-12-08	28.000	28.750	28.000	28.550	27.165	677,747
2025-12-05	28.600	28.600	28.150	28.450	27.070	536,395
2025-12-04	28.550	28.700	28.300	28.550	27.165	528,681
2025-12-03	28.650	28.650	28.300	28.400	27.022	385,279
2025-12-02	28.250	28.450	28.200	28.400	27.022	352,027
2025-12-01	28.800	28.800	28.050	28.250	26.879	717,050
2025-11-28	28.300	28.700	28.200	28.550	27.165	640,073
2025-11-27	28.350	28.550	28.050	28.400	27.022	772,368
2025-11-26	28.150	28.400	27.950	28.350	26.975	644,000
2025-11-25	27.850	28.100	27.700	28.050	26.689	428,012
2025-11-24	27.550	28.200	27.500	27.700	26.356	927,049
2025-11-21	27.450	27.850	27.100	27.500	26.166	1,328,177
2025-11-20	27.200	27.900	27.200	27.650	26.309	800,031
2025-11-19	27.600	27.650	27.100	27.150	25.833	1,018,030
2025-11-18	27.800	27.900	27.050	27.500	26.166	1,159,649
2025-11-17	28.000	28.150	27.600	27.900	26.546	916,000
2025-11-14	28.000	28.300	27.750	27.900	26.546	698,150
2025-11-13	28.000	28.500	27.800	28.000	26.642	820,681
2025-11-12	28.500	28.500	27.850	27.850	26.499	727,525
2025-11-11	28.400	28.650	27.900	27.900	26.546	1,115,245
2025-11-10	28.800	28.800	28.350	28.450	27.070	499,302
2025-11-07	29.450	29.450	28.800	28.850	27.450	825,466
2025-11-06	30.200	30.650	29.550	29.600	28.164	484,001
2025-11-05	29.300	29.900	28.950	29.700	28.259	1,208,050
2025-11-04	28.900	29.000	28.750	28.850	27.450	331,525
2025-11-03	29.500	29.550	28.900	28.900	27.498	779,251
2025-10-31	29.050	29.950	28.900	29.600	28.164	1,475,010
2025-10-30	29.600	29.600	29.000	29.000	27.593	332,600
2025-10-29	28.950	29.500	28.700	29.350	27.926	776,035
2025-10-28	30.250	30.250	28.750	28.750	27.355	1,818,150
2025-10-27	29.700	30.350	29.500	29.900	28.449	1,234,002

← NewerPage 4 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.