Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	40.050	40.050	38.600	38.750	34.721	812,212
2025-02-04	40.150	40.300	39.000	39.800	35.662	569,001
2025-02-03	38.900	40.400	38.900	40.150	35.976	872,100
2025-01-22	38.450	39.600	38.450	39.500	35.393	598,108
2025-01-21	38.100	38.650	38.000	38.450	34.453	318,794
2025-01-20	37.300	38.200	37.300	38.150	34.184	342,746
2025-01-17	37.350	37.450	37.150	37.300	33.422	327,001
2025-01-16	37.250	37.850	37.250	37.400	33.512	406,060
2025-01-15	37.100	37.800	37.100	37.400	33.512	185,100
2025-01-14	37.000	37.700	37.000	37.400	33.512	275,003
2025-01-13	36.500	37.050	36.150	36.800	32.974	939,001
2025-01-10	37.950	38.150	36.600	36.750	32.929	1,842,447
2025-01-09	38.650	38.950	38.150	38.250	34.273	705,117
2025-01-08	38.550	38.800	38.150	38.650	34.632	561,791
2025-01-07	38.850	39.100	38.750	38.750	34.721	361,129
2025-01-06	39.000	39.200	38.750	38.850	34.811	444,002
2025-01-03	39.000	39.400	38.800	39.000	34.945	535,001
2025-01-02	38.850	39.100	38.700	39.000	34.945	528,001
2024-12-31	39.700	39.900	39.200	39.200	35.125	451,723
2024-12-30	39.100	40.000	39.100	39.850	35.707	634,140
2024-12-27	39.150	39.250	39.050	39.200	35.125	279,136
2024-12-26	39.000	39.650	39.000	39.150	35.080	520,043
2024-12-25	39.000	39.500	38.900	39.000	34.945	695,000
2024-12-24	39.050	39.900	38.750	39.000	34.945	1,817,001
2024-12-23	39.050	39.350	38.750	39.000	34.945	1,829,224
2024-12-20	38.600	39.500	38.400	39.050	34.990	1,646,000
2024-12-19	38.550	39.100	38.500	38.950	34.901	499,459
2024-12-18	38.900	39.150	38.700	39.000	34.945	489,085
2024-12-17	39.100	39.350	38.800	39.000	34.945	476,101
2024-12-16	39.500	40.000	39.100	39.100	35.035	328,001
2024-12-13	39.450	39.750	39.050	39.450	35.349	252,075
2024-12-12	39.300	39.850	39.300	39.750	35.617	178,001
2024-12-11	39.150	39.600	39.050	39.250	35.169	252,076
2024-12-10	39.900	40.100	39.200	39.250	35.169	420,922
2024-12-09	40.750	40.750	39.600	40.050	35.886	769,000
2024-12-06	39.850	41.000	39.850	40.800	36.558	438,101
2024-12-05	41.100	41.100	39.800	39.850	35.707	1,073,002
2024-12-04	41.200	41.700	41.100	41.100	36.827	195,000
2024-12-03	41.400	41.900	41.100	41.200	36.917	412,000
2024-12-02	41.250	41.700	41.000	41.400	37.096	349,100
2024-11-29	40.650	41.600	40.300	41.250	36.961	287,000
2024-11-28	41.800	41.850	40.750	41.050	36.782	737,198
2024-11-27	42.800	43.000	42.100	42.700	37.745	853,165
2024-11-26	42.950	43.400	42.700	42.850	37.877	663,500
2024-11-25	42.200	43.000	41.950	43.000	38.010	846,665
2024-11-22	42.750	43.000	42.100	42.250	37.347	890,000
2024-11-21	40.000	42.950	40.000	42.750	37.789	1,862,000
2024-11-20	40.400	40.400	40.400	40.400	35.712	345,039
2024-11-19	40.000	40.600	40.000	40.100	35.446	354,001
2024-11-18	40.500	40.700	39.900	40.000	35.358	660,093
2024-11-15	39.450	40.950	39.450	40.750	36.021	788,502
2024-11-14	39.150	40.400	39.150	39.350	34.783	425,040
2024-11-13	39.250	39.500	39.000	39.250	34.695	377,075
2024-11-12	39.600	40.000	39.000	39.100	34.562	982,394
2024-11-11	40.500	40.500	39.900	40.150	35.491	339,000
2024-11-08	40.450	41.950	40.100	40.400	35.712	944,314
2024-11-07	39.800	40.300	39.700	40.000	35.358	504,299
2024-11-06	39.900	40.400	39.900	40.100	35.446	333,104
2024-11-05	39.500	40.400	39.500	39.900	35.270	654,080
2024-11-04	40.300	41.200	39.650	39.850	35.225	560,200

← NewerPage 8 of 21 · 1,221 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.