Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	39.000	40.350	38.850	40.200	35.535	990,296
2024-10-30	38.950	39.300	38.850	39.100	34.562	219,602
2024-10-29	39.100	39.500	38.750	39.000	34.474	524,200
2024-10-28	38.900	39.900	38.850	39.650	35.049	440,170
2024-10-25	38.550	39.450	38.550	38.900	34.386	576,339
2024-10-24	39.000	39.000	38.500	38.750	34.253	719,005
2024-10-23	38.750	39.500	38.750	39.000	34.474	387,336
2024-10-22	39.250	39.250	38.800	39.000	34.474	463,927
2024-10-21	39.400	39.500	39.000	39.050	34.518	611,501
2024-10-18	40.400	40.550	39.100	39.400	34.828	908,210
2024-10-17	40.100	41.400	40.100	40.250	35.579	1,034,765
2024-10-16	39.800	40.650	39.750	40.200	35.535	1,045,167
2024-10-15	39.150	41.800	39.150	40.400	35.712	1,734,100
2024-10-14	38.450	39.450	38.450	39.150	34.607	1,011,000
2024-10-11	38.450	39.200	38.300	38.700	34.209	889,000
2024-10-09	38.200	38.950	37.600	38.450	33.988	1,530,010
2024-10-08	38.800	38.850	37.950	38.350	33.899	889,213
2024-10-07	38.800	39.200	38.450	39.050	34.518	751,253
2024-10-04	39.450	40.200	39.000	39.000	34.474	711,800
2024-10-01	39.100	39.800	39.100	39.600	35.004	492,091
2024-09-30	39.500	39.900	39.300	39.400	34.828	1,219,217
2024-09-27	40.600	40.750	39.800	39.900	35.270	1,013,254
2024-09-26	39.050	40.000	39.050	40.000	35.358	1,038,326
2024-09-25	39.000	39.800	38.650	39.050	34.518	1,533,207
2024-09-24	38.800	39.800	38.700	38.850	34.341	1,457,317
2024-09-23	40.700	40.750	38.550	39.300	34.739	3,328,253
2024-09-20	41.200	41.800	39.800	40.800	36.065	10,612,060
2024-09-19	42.000	43.700	42.000	43.300	38.275	1,269,287
2024-09-18	41.950	42.650	41.950	42.000	37.126	774,888
2024-09-16	41.800	42.400	41.750	41.950	37.082	956,002
2024-09-13	42.000	42.500	41.600	41.750	36.905	1,399,551
2024-09-12	42.450	43.500	41.850	41.950	37.082	1,263,411
2024-09-11	43.350	44.050	41.650	42.200	37.303	1,863,200
2024-09-10	45.800	45.800	42.900	43.350	38.319	1,950,001
2024-09-09	43.150	45.100	43.150	44.650	39.468	1,048,001
2024-09-06	44.950	45.150	44.100	44.750	39.557	851,082
2024-09-05	45.000	45.300	43.850	43.850	38.761	1,475,480
2024-09-04	45.000	45.850	43.850	44.850	39.645	1,834,598
2024-09-03	47.300	47.350	45.750	46.050	40.706	1,102,590
2024-09-02	48.850	49.000	47.250	47.300	41.811	1,180,560
2024-08-30	47.050	48.650	47.000	48.650	43.004	1,250,209
2024-08-29	46.500	47.200	46.500	47.050	41.590	455,081
2024-08-28	47.000	47.600	46.900	47.250	41.272	1,072,012
2024-08-27	46.550	47.650	46.500	47.250	41.272	840,263
2024-08-26	47.000	47.200	46.000	47.200	41.228	1,125,683
2024-08-23	47.400	47.400	45.250	46.250	40.398	2,171,748
2024-08-22	48.250	48.400	46.700	47.400	41.403	1,154,708
2024-08-21	46.700	48.250	45.850	47.950	41.883	1,877,498
2024-08-20	49.250	49.350	47.200	47.400	41.403	2,699,000
2024-08-19	50.500	50.500	49.250	49.250	43.019	2,338,155
2024-08-16	50.300	51.200	49.900	50.400	44.023	1,713,101
2024-08-15	50.500	51.800	49.650	50.000	43.674	1,606,101
2024-08-14	48.850	50.500	48.550	50.500	44.110	1,563,423
2024-08-13	47.700	49.300	47.500	49.000	42.800	932,000
2024-08-12	48.450	49.850	47.500	47.700	41.665	1,678,300
2024-08-09	49.000	50.300	48.200	48.200	42.101	2,233,849
2024-08-08	47.800	49.100	47.050	48.250	42.145	1,848,127
2024-08-07	46.400	48.700	44.800	48.250	42.145	3,515,849
2024-08-06	45.750	48.000	43.350	45.400	39.656	6,038,588
2024-08-05	51.200	51.200	48.100	48.100	42.014	5,150,091

← NewerPage 9 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.