Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.500	35.800	34.850	35.350	32.068	523,002
2025-05-05	35.050	35.900	35.000	35.600	32.295	1,050,000
2025-05-02	33.600	34.650	33.600	34.500	31.297	1,241,059
2025-04-30	33.700	33.800	33.150	33.150	30.073	507,250
2025-04-29	34.100	34.150	33.700	33.800	30.662	446,731
2025-04-28	34.000	34.700	34.000	34.100	30.935	582,000
2025-04-25	34.250	34.250	33.700	34.000	30.844	319,004
2025-04-24	34.050	34.050	33.500	33.800	30.662	348,019
2025-04-23	33.700	34.150	33.350	34.150	30.600	365,000
2025-04-22	33.500	33.550	33.000	33.200	29.748	330,266
2025-04-21	34.000	34.200	33.650	33.850	30.331	458,140
2025-04-18	34.450	34.450	33.200	33.400	29.928	175,100
2025-04-17	34.550	34.550	32.900	33.900	30.376	646,769
2025-04-16	34.500	34.550	33.350	33.700	30.196	1,225,001
2025-04-15	33.100	34.800	33.100	34.700	31.092	1,012,206
2025-04-14	33.500	34.200	33.000	33.350	29.883	876,338
2025-04-11	34.700	34.700	32.600	32.900	29.480	1,357,197
2025-04-10	34.500	34.500	33.500	34.500	30.913	1,223,000
2025-04-09	31.850	32.200	30.300	31.400	28.135	3,245,001
2025-04-08	31.750	33.650	31.750	32.500	29.121	2,703,080
2025-04-07	35.250	35.250	35.250	35.250	31.585	267,000
2025-04-02	39.350	39.400	39.000	39.150	35.080	413,985
2025-04-01	39.250	39.850	39.100	39.250	35.169	722,592
2025-03-31	40.150	40.150	39.000	39.150	35.080	1,160,109
2025-03-28	40.550	40.650	40.050	40.300	36.110	497,199
2025-03-27	40.400	40.600	40.050	40.450	36.245	302,319
2025-03-26	40.550	40.550	40.050	40.400	36.200	523,078
2025-03-25	41.500	41.500	40.300	40.350	36.155	639,200
2025-03-24	41.800	41.800	41.100	41.250	36.961	512,577
2025-03-21	40.400	42.100	40.200	41.850	37.499	1,163,000
2025-03-20	40.100	40.600	40.100	40.600	36.379	386,455
2025-03-19	41.000	41.000	40.050	40.050	35.886	539,000
2025-03-18	40.400	40.800	40.050	40.300	36.110	625,000
2025-03-17	40.450	41.000	40.200	40.450	36.245	631,000
2025-03-14	40.600	41.150	40.350	40.900	36.648	487,000
2025-03-13	40.700	41.000	40.150	40.150	35.976	415,001
2025-03-12	40.000	40.250	39.700	40.000	35.841	407,001
2025-03-11	39.800	40.000	39.350	39.850	35.707	542,027
2025-03-10	40.550	40.550	40.050	40.400	36.200	380,093
2025-03-07	40.700	40.750	40.350	40.650	36.424	169,108
2025-03-06	40.800	41.000	40.350	40.350	36.155	402,100
2025-03-05	41.050	41.150	40.500	40.500	36.289	444,579
2025-03-04	42.600	42.600	40.400	41.200	36.917	1,012,073
2025-03-03	41.850	42.700	41.750	42.600	38.171	790,292
2025-02-27	41.850	42.000	41.300	42.000	37.633	772,047
2025-02-26	42.800	42.850	41.400	41.750	37.409	1,974,787
2025-02-25	42.200	42.750	42.150	42.700	38.261	664,070
2025-02-24	41.600	42.750	41.500	42.750	38.305	659,279
2025-02-21	41.000	41.600	40.750	41.600	37.275	986,283
2025-02-20	40.100	41.100	40.000	41.000	36.737	874,074
2025-02-19	40.000	40.400	39.850	40.250	36.065	463,100
2025-02-18	39.450	40.150	39.450	40.000	35.841	236,692
2025-02-17	40.000	40.150	39.250	40.000	35.841	594,002
2025-02-14	39.700	40.200	39.500	39.500	35.393	461,062
2025-02-13	39.000	39.800	39.000	39.800	35.662	571,101
2025-02-12	38.900	39.250	38.800	39.050	34.990	413,073
2025-02-11	39.300	39.350	38.850	38.900	34.856	263,050
2025-02-10	38.400	39.300	38.300	39.050	34.990	563,101
2025-02-07	38.850	39.350	38.250	38.350	34.363	803,000
2025-02-06	38.750	39.200	38.650	38.750	34.721	221,175

← NewerPage 7 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.