Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.100	20.200	20.000	20.150	20.150	447,777
2026-10-19	20.300	20.500	20.300	20.350	20.350	291,732
2026-10-16	21.000	21.050	20.500	20.650	20.650	330,057
2026-10-15	20.800	21.300	20.650	20.800	20.800	827,576
2026-10-14	20.700	20.900	20.600	20.800	20.800	596,895
2026-10-13	20.500	20.650	20.400	20.600	20.600	672,787
2026-10-12	20.050	20.800	20.050	20.550	20.550	1,056,644
2026-10-08	20.050	20.150	19.950	20.050	20.050	390,030
2026-10-07	19.800	20.000	19.750	20.000	20.000	313,000
2026-10-06	19.850	19.950	19.700	19.800	19.800	218,048
2026-10-05	20.050	20.050	19.700	19.850	19.850	858,000
2026-10-02	20.050	20.050	19.950	20.050	20.050	213,001
2026-10-01	20.050	20.100	19.900	20.050	20.050	193,156
2026-09-30	20.100	20.200	19.950	20.050	20.050	540,844
2026-09-29	20.000	20.250	19.850	20.100	20.100	397,000
2026-09-24	20.100	20.350	20.000	20.150	20.150	243,001
2026-09-23	20.550	20.550	20.100	20.150	20.150	347,752
2026-09-22	20.300	20.600	20.000	20.400	20.400	651,001
2026-09-21	20.800	20.800	20.150	20.200	20.200	998,001
2026-09-18	20.700	21.050	20.250	20.800	20.800	1,525,100
2026-09-17	19.850	20.150	19.650	20.150	20.150	324,000
2026-09-16	20.250	20.250	19.800	19.800	19.800	498,259
2026-09-15	20.250	20.250	19.700	20.150	20.150	803,000
2026-09-14	19.350	21.250	19.350	20.600	20.600	1,936,330
2026-09-11	19.500	20.200	19.450	20.100	19.640	1,135,009
2026-09-10	19.650	19.750	19.400	19.550	19.103	749,000
2026-09-09	19.800	19.900	19.600	19.800	19.347	700,001
2026-09-08	19.650	19.900	19.600	19.850	19.396	853,000
2026-09-07	20.400	20.400	19.700	19.750	19.298	724,209
2026-09-04	19.650	20.200	19.550	20.150	19.689	1,297,072
2026-09-03	19.250	19.750	19.250	19.550	19.103	690,000
2026-09-02	19.350	19.750	19.250	19.250	18.810	700,000
2026-09-01	18.850	19.750	18.850	19.750	19.298	2,048,181
2026-08-31	19.200	19.250	18.750	18.800	18.370	8,727,512
2026-08-28	19.350	19.500	19.000	19.250	18.810	1,325,230
2026-08-27	19.700	19.700	19.350	19.350	18.907	499,100
2026-08-26	19.350	19.650	19.300	19.600	19.151	332,052
2026-08-25	19.400	19.500	19.200	19.350	18.907	471,578
2026-08-24	19.650	19.800	19.350	19.450	19.005	478,045
2026-08-21	19.500	19.900	19.400	19.900	19.445	603,426
2026-08-20	19.100	19.900	18.950	19.550	19.103	1,137,425
2026-08-19	19.350	19.350	19.000	19.000	18.565	1,197,041
2026-08-18	19.550	19.700	19.350	19.350	18.907	464,185
2026-08-17	19.250	19.800	19.250	19.700	19.249	414,139
2026-08-14	19.500	19.500	19.150	19.400	18.956	440,020
2026-08-13	19.450	19.600	19.250	19.500	19.054	326,910
2026-08-12	19.200	19.600	19.200	19.400	18.956	362,030
2026-08-11	19.250	19.500	19.200	19.250	18.810	249,161
2026-08-10	19.450	19.500	19.200	19.400	18.956	596,005
2026-08-07	19.250	19.500	19.150	19.450	19.005	408,000
2026-08-06	19.300	19.550	19.200	19.250	18.810	407,030
2026-08-05	19.500	19.800	19.150	19.600	19.151	448,634
2026-08-04	19.300	19.600	18.950	19.250	18.810	1,202,659
2026-08-03	19.900	20.100	19.400	19.650	19.200	724,103
2026-07-31	21.300	21.500	19.900	19.900	19.445	1,794,112
2026-07-30	20.700	21.100	20.400	21.100	20.617	1,223,260
2026-07-29	19.900	21.100	19.900	20.650	20.177	2,652,217
2026-07-28	19.900	20.050	19.700	19.900	19.445	735,110
2026-07-27	20.000	20.200	19.900	20.150	19.689	751,040
2026-07-24	19.850	20.450	19.650	20.000	19.542	1,328,450

Page 1 of 5 · 244 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.