Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.000	30.000	29.500	29.750	28.307	531,318
2025-10-22	30.000	30.000	29.650	30.000	28.545	784,407
2025-10-21	30.150	30.150	29.750	30.050	28.592	788,050
2025-10-20	30.700	30.800	29.800	29.950	28.497	869,725
2025-10-17	30.550	30.900	30.450	30.750	29.258	550,649
2025-10-16	31.000	31.050	30.300	30.550	29.068	1,420,102
2025-10-15	30.700	31.400	30.150	31.400	29.877	4,372,191
2025-10-14	30.950	31.250	30.600	31.000	29.496	939,045
2025-10-13	31.200	31.350	30.600	31.250	29.734	887,269
2025-10-09	30.950	31.500	30.750	31.350	29.829	1,930,177
2025-10-08	30.500	31.000	30.500	30.900	29.401	1,418,220
2025-10-07	29.950	31.000	29.850	30.700	29.211	1,361,113
2025-10-03	29.800	30.000	29.600	29.950	28.497	326,001
2025-10-02	29.800	30.100	29.550	29.800	28.354	1,001,000
2025-10-01	30.300	30.350	29.500	29.750	28.307	776,700
2025-09-30	30.000	30.250	29.950	30.100	28.640	303,369
2025-09-29	29.900	29.900	29.900	29.900	28.449	0
2025-09-26	30.200	30.250	29.900	29.900	28.449	449,106
2025-09-25	30.500	30.600	30.050	30.200	28.735	521,001
2025-09-24	29.600	30.350	29.600	30.300	28.830	741,100
2025-09-23	29.950	30.100	29.850	29.900	28.449	539,325
2025-09-22	30.150	30.400	29.700	29.950	28.497	774,454
2025-09-19	31.150	31.150	30.000	30.150	28.687	1,310,000
2025-09-18	31.550	31.600	30.700	31.300	29.782	796,000
2025-09-17	31.750	31.800	31.300	31.550	30.019	653,051
2025-09-16	31.400	32.050	31.150	31.700	30.162	2,133,995
2025-09-15	30.000	31.300	30.000	31.000	29.496	1,465,001
2025-09-12	29.800	30.150	29.800	29.900	28.449	281,012
2025-09-11	30.000	30.000	29.400	29.800	28.354	904,041
2025-09-10	30.700	30.700	30.100	30.100	28.640	703,001
2025-09-09	30.700	30.850	30.500	30.700	29.211	706,001
2025-09-08	31.050	31.100	30.450	30.850	29.353	1,362,217
2025-09-05	33.150	33.400	32.100	32.650	30.019	1,739,161
2025-09-04	31.700	33.250	31.500	33.000	30.341	3,147,500
2025-09-03	31.600	31.750	30.900	31.600	29.054	1,167,050
2025-09-02	31.600	31.900	31.200	31.600	29.054	965,100
2025-09-01	31.050	31.600	30.550	31.500	28.962	690,066
2025-08-29	31.400	31.600	30.700	30.800	28.318	507,595
2025-08-28	30.500	31.500	30.450	31.300	28.778	655,003
2025-08-27	30.450	31.050	30.400	30.750	28.272	584,218
2025-08-26	31.050	31.200	30.400	30.700	28.227	792,738
2025-08-25	31.500	31.700	31.150	31.200	28.686	417,052
2025-08-22	31.750	31.750	31.050	31.350	28.824	749,024
2025-08-21	32.400	32.450	31.800	31.800	29.238	725,361
2025-08-20	32.600	32.600	32.050	32.400	29.790	1,006,069
2025-08-19	32.000	32.700	31.850	32.500	29.881	1,209,473
2025-08-18	32.250	32.700	31.800	32.200	29.606	1,704,041
2025-08-15	31.100	32.250	31.000	31.900	29.330	1,665,017
2025-08-14	30.100	31.100	30.100	30.800	28.318	1,328,511
2025-08-13	29.150	30.300	29.150	30.000	27.583	1,962,050
2025-08-12	28.950	28.950	28.200	28.800	26.480	868,118
2025-08-11	28.700	29.100	28.300	28.850	26.526	903,310
2025-08-08	27.850	28.500	27.850	28.500	26.204	605,101
2025-08-07	27.850	28.200	27.700	28.100	25.836	575,166
2025-08-06	28.050	28.050	27.500	27.750	25.514	787,030
2025-08-05	28.350	28.350	27.550	28.100	25.836	730,043
2025-08-04	28.000	28.900	28.000	28.300	26.020	928,275
2025-08-01	28.500	28.500	28.500	28.500	26.204	0
2025-07-31	28.400	28.600	27.800	28.500	26.204	1,255,687
2025-07-30	28.550	28.750	28.250	28.350	26.066	506,000

← NewerPage 5 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.