Delpha Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.750	14.850	14.700	14.850	12.497	613,404
2022-02-15	14.700	14.800	14.700	14.700	12.371	345,002
2022-02-14	14.700	15.050	14.650	14.700	12.371	892,476
2022-02-11	14.600	15.100	14.600	14.900	12.539	999,250
2022-02-10	14.550	14.650	14.550	14.600	12.287	780,129
2022-02-09	14.450	14.600	14.450	14.550	12.245	503,318
2022-02-08	14.350	14.550	14.350	14.450	12.161	396,041
2022-02-07	14.500	14.700	14.350	14.350	12.077	1,531,388
2022-01-26	14.500	14.550	14.450	14.550	12.245	243,094
2022-01-25	14.500	14.600	14.450	14.500	12.203	327,001
2022-01-24	14.550	14.600	14.450	14.600	12.287	555,168
2022-01-21	14.750	14.750	14.550	14.550	12.245	459,202
2022-01-20	14.750	14.800	14.700	14.750	12.413	121,926
2022-01-19	14.800	14.800	14.700	14.750	12.413	175,001
2022-01-18	14.800	14.800	14.700	14.750	12.413	251,048
2022-01-17	14.700	14.800	14.650	14.800	12.455	143,035
2022-01-14	14.900	14.900	14.700	14.700	12.371	415,339
2022-01-13	14.900	15.000	14.850	14.900	12.539	200,857
2022-01-12	14.850	15.050	14.800	14.900	12.539	342,170
2022-01-11	14.950	14.950	14.800	14.800	12.455	464,528
2022-01-10	14.900	14.950	14.750	14.900	12.539	404,015
2022-01-07	14.900	14.900	14.800	14.850	12.497	592,027
2022-01-06	14.950	15.200	14.800	14.800	12.455	1,337,797
2022-01-05	14.500	15.100	14.500	14.950	12.581	1,402,077
2022-01-04	14.500	14.550	14.450	14.550	12.245	279,254
2022-01-03	14.500	14.500	14.450	14.500	12.203	338,499
2021-12-30	14.550	14.550	14.400	14.500	12.203	849,443
2021-12-29	14.500	14.600	14.500	14.550	12.245	219,673
2021-12-28	14.650	14.700	14.550	14.600	12.287	384,214
2021-12-27	14.550	14.650	14.550	14.650	12.329	527,459
2021-12-24	14.450	14.550	14.350	14.550	12.245	351,547
2021-12-23	14.450	14.450	14.350	14.350	12.077	163,138
2021-12-22	14.500	14.500	14.350	14.400	12.119	233,063
2021-12-21	14.400	14.500	14.400	14.400	12.119	187,082
2021-12-20	14.400	14.450	14.350	14.400	12.119	187,069
2021-12-17	14.300	14.500	14.300	14.350	12.077	285,213
2021-12-16	14.400	14.450	14.300	14.300	12.034	559,001
2021-12-15	14.400	14.450	14.250	14.350	12.077	620,000
2021-12-14	14.400	14.450	14.350	14.400	12.119	371,001
2021-12-13	14.500	14.550	14.400	14.450	12.161	861,302
2021-12-10	14.550	14.550	14.450	14.450	12.161	239,423
2021-12-09	14.450	14.550	14.400	14.500	12.203	419,010
2021-12-08	14.500	14.600	14.400	14.450	12.161	474,650
2021-12-07	14.500	14.600	14.450	14.500	12.203	257,405
2021-12-06	14.600	14.600	14.500	14.500	12.203	475,229
2021-12-03	14.500	14.650	14.500	14.600	12.287	433,461
2021-12-02	14.650	14.650	14.500	14.600	12.287	307,386
2021-12-01	14.400	14.650	14.400	14.650	12.329	1,940,781
2021-11-30	14.400	14.550	14.350	14.400	12.119	1,779,310
2021-11-29	14.250	14.450	14.250	14.400	12.119	473,453
2021-11-26	14.500	14.550	14.400	14.400	12.119	568,979
2021-11-25	14.550	14.600	14.500	14.500	12.203	471,600
2021-11-24	14.600	14.600	14.450	14.500	12.203	254,220
2021-11-23	14.650	14.700	14.500	14.500	12.203	357,801
2021-11-22	14.600	14.700	14.500	14.700	12.371	607,889
2021-11-19	14.550	14.600	14.450	14.550	12.245	676,581
2021-11-18	14.550	14.600	14.450	14.550	12.245	281,870
2021-11-17	14.600	14.600	14.500	14.550	12.245	579,201
2021-11-16	14.650	14.750	14.600	14.600	12.287	418,627
2021-11-15	14.400	14.750	14.400	14.700	12.371	385,024

← NewerPage 20 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.