Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.550	28.750	28.250	28.350	26.066	506,000
2025-07-29	28.800	29.200	28.500	28.500	26.204	339,001
2025-07-28	29.200	29.350	28.600	28.950	26.618	906,001
2025-07-25	29.800	29.800	28.850	29.200	26.847	842,738
2025-07-24	29.550	29.850	29.400	29.700	27.307	582,961
2025-07-23	29.500	30.450	29.500	29.700	27.307	250,000
2025-07-22	30.050	30.150	29.700	30.000	27.215	686,068
2025-07-21	29.950	30.250	29.800	30.050	27.260	537,083
2025-07-18	30.800	30.900	30.000	30.250	27.442	1,144,379
2025-07-17	31.000	31.000	30.700	30.750	27.896	338,001
2025-07-16	31.400	31.550	30.550	30.700	27.850	713,064
2025-07-15	31.100	31.650	31.100	31.350	28.440	503,002
2025-07-14	31.250	31.350	30.900	31.100	28.213	321,503
2025-07-11	31.300	31.900	31.100	31.250	28.349	362,100
2025-07-10	30.700	31.800	30.450	31.400	28.485	730,000
2025-07-09	30.500	30.700	30.300	30.700	27.850	425,420
2025-07-08	30.900	31.200	30.400	30.700	27.850	798,001
2025-07-07	31.600	31.750	31.200	31.200	28.304	266,121
2025-07-04	31.550	31.650	31.000	31.600	28.667	808,016
2025-07-03	32.250	32.350	31.600	31.600	28.667	608,140
2025-07-02	32.200	33.000	31.750	32.250	29.256	1,208,220
2025-07-01	30.950	32.400	30.000	32.300	29.302	1,505,320
2025-06-30	31.900	32.200	30.800	30.950	28.077	1,144,001
2025-06-27	31.300	31.750	31.200	31.650	28.712	614,002
2025-06-26	30.800	31.550	30.800	31.350	28.440	747,002
2025-06-25	31.300	31.300	30.800	31.000	28.122	679,364
2025-06-24	31.200	31.650	30.650	31.300	28.394	1,332,850
2025-06-23	30.500	31.400	29.950	30.950	28.077	1,192,000
2025-06-20	31.400	31.400	29.600	30.700	27.850	1,627,576
2025-06-19	31.950	32.400	31.350	31.400	28.485	1,262,000
2025-06-18	32.250	32.750	32.000	32.300	29.302	675,000
2025-06-17	32.550	32.800	32.000	32.450	29.438	580,532
2025-06-16	33.150	33.350	32.300	32.300	29.302	802,100
2025-06-13	34.500	34.800	33.500	33.600	30.481	1,027,030
2025-06-12	33.750	35.300	33.550	34.500	31.297	1,639,014
2025-06-11	34.000	34.000	32.750	33.600	30.481	1,544,228
2025-06-10	32.200	33.000	32.200	32.950	29.891	975,220
2025-06-09	32.200	32.600	32.000	32.100	29.120	813,000
2025-06-06	31.200	31.850	31.200	31.800	28.848	356,400
2025-06-05	31.450	31.700	31.100	31.400	28.485	583,488
2025-06-04	31.500	32.150	31.350	31.450	28.531	1,009,573
2025-06-03	32.100	32.550	31.200	31.400	28.485	1,070,001
2025-06-02	32.250	32.900	32.000	32.100	29.120	719,526
2025-05-29	32.400	32.850	32.150	32.250	29.256	729,000
2025-05-28	32.700	33.250	32.650	32.650	29.619	253,000
2025-05-27	33.650	33.650	32.400	32.700	29.664	836,179
2025-05-26	33.500	33.950	33.500	33.650	30.526	371,060
2025-05-23	33.800	34.050	33.800	33.800	30.662	435,129
2025-05-22	34.200	34.200	33.700	33.800	30.662	213,000
2025-05-21	33.950	34.200	33.850	34.000	30.844	667,041
2025-05-20	34.150	34.600	33.900	33.900	30.753	545,204
2025-05-19	34.050	34.050	33.600	33.950	30.798	340,000
2025-05-16	34.050	34.600	34.050	34.050	30.889	437,045
2025-05-15	33.750	34.200	33.550	33.950	30.798	441,000
2025-05-14	34.000	34.200	33.500	33.750	30.617	568,001
2025-05-13	34.850	34.950	33.950	34.000	30.844	672,002
2025-05-12	34.700	35.250	34.700	34.750	31.524	367,101
2025-05-09	34.650	35.350	34.000	35.100	31.842	856,010
2025-05-08	35.200	35.750	34.750	34.750	31.524	582,010
2025-05-07	35.350	35.550	35.250	35.250	31.978	425,020

← NewerPage 6 of 21 · 1,217 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.