Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.400	14.550	14.350	14.500	12.203	445,121
2022-05-16	14.500	14.500	14.350	14.400	12.119	112,576
2022-05-13	14.350	14.450	14.300	14.400	12.119	169,772
2022-05-12	14.450	14.450	14.300	14.350	12.077	815,001
2022-05-11	14.500	14.500	14.350	14.450	12.161	418,411
2022-05-10	14.250	14.600	14.200	14.550	12.245	1,224,898
2022-05-09	14.400	14.400	14.200	14.250	11.992	541,005
2022-05-06	14.400	14.500	14.350	14.400	12.119	234,078
2022-05-05	14.550	14.550	14.400	14.450	12.161	145,812
2022-05-04	14.400	14.600	14.300	14.500	12.203	382,399
2022-05-03	14.350	14.400	14.300	14.400	12.119	179,003
2022-04-29	14.350	14.450	14.300	14.350	12.077	289,001
2022-04-28	14.350	14.450	14.350	14.350	12.077	291,001
2022-04-27	14.500	14.500	14.300	14.350	12.077	558,230
2022-04-26	14.350	14.450	14.350	14.400	12.119	144,002
2022-04-25	14.500	14.500	14.300	14.350	12.077	1,061,341
2022-04-22	14.500	14.600	14.450	14.500	12.203	144,000
2022-04-21	14.600	14.650	14.500	14.550	12.245	736,065
2022-04-20	14.600	14.650	14.550	14.550	12.245	437,774
2022-04-19	14.650	14.650	14.600	14.650	12.329	287,628
2022-04-18	14.650	14.700	14.600	14.650	12.329	274,001
2022-04-15	14.700	14.700	14.650	14.700	12.371	249,007
2022-04-14	14.700	14.750	14.650	14.700	12.371	244,000
2022-04-13	14.700	14.750	14.650	14.750	12.413	387,225
2022-04-12	14.700	14.750	14.650	14.700	12.371	210,001
2022-04-11	14.900	14.950	14.700	14.700	12.371	510,388
2022-04-08	14.700	14.750	14.650	14.750	12.413	372,001
2022-04-07	14.700	14.750	14.650	14.650	12.329	341,001
2022-04-06	14.650	14.800	14.600	14.750	12.413	511,101
2022-04-01	14.650	14.800	14.650	14.700	12.371	371,055
2022-03-31	14.700	14.750	14.700	14.700	12.371	148,233
2022-03-30	14.650	14.750	14.650	14.750	12.413	182,648
2022-03-29	14.750	14.750	14.700	14.700	12.371	110,288
2022-03-28	14.650	14.750	14.600	14.750	12.413	336,500
2022-03-25	14.800	14.800	14.650	14.700	12.371	203,006
2022-03-24	14.750	14.800	14.750	14.750	12.413	222,335
2022-03-23	14.700	15.000	14.700	14.850	12.497	669,288
2022-03-22	14.650	14.750	14.550	14.700	12.371	651,105
2022-03-21	14.700	14.750	14.600	14.650	12.329	238,552
2022-03-18	14.700	14.750	14.600	14.650	12.329	117,317
2022-03-17	14.700	14.800	14.600	14.650	12.329	317,205
2022-03-16	14.500	14.600	14.500	14.550	12.245	209,021
2022-03-15	14.550	14.550	14.500	14.500	12.203	280,200
2022-03-14	14.500	14.600	14.450	14.550	12.245	359,557
2022-03-11	14.600	14.650	14.500	14.500	12.203	152,564
2022-03-10	14.500	14.650	14.500	14.650	12.329	206,026
2022-03-09	14.500	14.550	14.450	14.500	12.203	419,029
2022-03-08	14.550	14.550	14.400	14.500	12.203	698,621
2022-03-07	14.500	14.550	14.400	14.550	12.245	678,106
2022-03-04	14.650	14.700	14.550	14.600	12.287	423,697
2022-03-03	14.750	14.800	14.650	14.700	12.371	480,002
2022-03-02	14.800	14.800	14.600	14.700	12.371	513,100
2022-03-01	14.500	14.750	14.500	14.650	12.329	631,506
2022-02-25	14.500	14.600	14.450	14.500	12.203	1,826,368
2022-02-24	14.550	14.650	14.350	14.500	12.203	1,703,003
2022-02-23	14.600	14.700	14.500	14.500	12.203	1,007,001
2022-02-22	14.650	14.700	14.600	14.650	12.329	415,371
2022-02-21	14.850	14.850	14.700	14.700	12.371	491,004
2022-02-18	14.750	14.900	14.650	14.850	12.497	727,255
2022-02-17	14.900	14.900	14.750	14.800	12.455	309,001

← NewerPage 19 of 21 · 1,222 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.