Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan
· Delayed Price · Currency is TWD 28.45
-0.10 (-0.35%)
At close: Dec 5, 2025
Delpha Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.60 | 28.60 | 28.15 | 28.45 | 28.45 | -0.35% | 539,391 |
| Dec 4, 2025 | 28.55 | 28.70 | 28.30 | 28.55 | 28.55 | 0.53% | 530,138 |
| Dec 3, 2025 | 28.65 | 28.65 | 28.30 | 28.40 | 28.40 | - | 386,679 |
| Dec 2, 2025 | 28.25 | 28.45 | 28.20 | 28.40 | 28.40 | 0.53% | 353,532 |
| Dec 1, 2025 | 28.80 | 28.80 | 28.05 | 28.25 | 28.25 | -1.05% | 721,672 |
| Nov 28, 2025 | 28.30 | 28.70 | 28.20 | 28.55 | 28.55 | 0.53% | 641,979 |
| Nov 27, 2025 | 28.35 | 28.55 | 28.05 | 28.40 | 28.40 | 0.18% | 774,426 |
| Nov 26, 2025 | 28.15 | 28.40 | 27.95 | 28.35 | 28.35 | 1.07% | 645,583 |
| Nov 25, 2025 | 27.85 | 28.10 | 27.70 | 28.05 | 28.05 | 1.26% | 429,884 |
| Nov 24, 2025 | 27.55 | 28.20 | 27.50 | 27.70 | 27.70 | 0.73% | 929,527 |
| Nov 21, 2025 | 27.45 | 27.85 | 27.10 | 27.50 | 27.50 | -0.54% | 1,331,059 |
| Nov 20, 2025 | 27.20 | 27.90 | 27.20 | 27.65 | 27.65 | 1.84% | 802,329 |
| Nov 19, 2025 | 27.60 | 27.65 | 27.10 | 27.15 | 27.15 | -1.27% | 1,027,046 |
| Nov 18, 2025 | 27.80 | 27.90 | 27.05 | 27.50 | 27.50 | -1.43% | 1,172,862 |
| Nov 17, 2025 | 28.00 | 28.15 | 27.60 | 27.90 | 27.90 | - | 923,677 |
| Nov 14, 2025 | 28.00 | 28.30 | 27.75 | 27.90 | 27.90 | -0.36% | 699,549 |
| Nov 13, 2025 | 28.00 | 28.50 | 27.80 | 28.00 | 28.00 | 0.54% | 823,315 |
| Nov 12, 2025 | 28.50 | 28.50 | 27.85 | 27.85 | 27.85 | -0.18% | 732,425 |
| Nov 11, 2025 | 28.40 | 28.65 | 27.90 | 27.90 | 27.90 | -1.93% | 1,121,852 |
| Nov 10, 2025 | 28.80 | 28.80 | 28.35 | 28.45 | 28.45 | -1.39% | 502,428 |
| Nov 7, 2025 | 29.45 | 29.45 | 28.80 | 28.85 | 28.85 | -2.53% | 832,281 |
| Nov 6, 2025 | 30.20 | 30.65 | 29.55 | 29.60 | 29.60 | -0.34% | 488,482 |
| Nov 5, 2025 | 29.30 | 29.90 | 28.95 | 29.70 | 29.70 | 2.95% | 1,210,983 |
| Nov 4, 2025 | 28.90 | 29.00 | 28.75 | 28.85 | 28.85 | -0.17% | 333,829 |
| Nov 3, 2025 | 29.50 | 29.55 | 28.90 | 28.90 | 28.90 | -2.36% | 785,295 |
| Oct 31, 2025 | 29.05 | 29.95 | 28.90 | 29.60 | 29.60 | 2.07% | 1,478,196 |
| Oct 30, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -1.19% | 336,704 |
| Oct 29, 2025 | 28.95 | 29.50 | 28.70 | 29.35 | 29.35 | 2.09% | 779,768 |
| Oct 28, 2025 | 30.25 | 30.25 | 28.75 | 28.75 | 28.75 | -3.85% | 1,826,835 |
| Oct 27, 2025 | 29.70 | 30.35 | 29.50 | 29.90 | 29.90 | 0.50% | 1,235,748 |
| Oct 23, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 533,338 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.65 | 30.00 | 30.00 | -0.17% | 785,639 |
| Oct 21, 2025 | 30.15 | 30.15 | 29.75 | 30.05 | 30.05 | 0.33% | 791,073 |
| Oct 20, 2025 | 30.70 | 30.80 | 29.80 | 29.95 | 29.95 | -2.60% | 872,186 |
| Oct 17, 2025 | 30.55 | 30.90 | 30.45 | 30.75 | 30.75 | 0.65% | 551,581 |
| Oct 16, 2025 | 31.00 | 31.05 | 30.30 | 30.55 | 30.55 | -2.71% | 1,423,613 |
| Oct 15, 2025 | 30.70 | 31.40 | 30.15 | 31.40 | 31.40 | 1.29% | 4,376,932 |
| Oct 14, 2025 | 30.95 | 31.25 | 30.60 | 31.00 | 31.00 | -0.80% | 943,898 |
| Oct 13, 2025 | 31.20 | 31.35 | 30.60 | 31.25 | 31.25 | -0.32% | 890,391 |
| Oct 9, 2025 | 30.95 | 31.50 | 30.75 | 31.35 | 31.35 | 1.46% | 1,935,160 |
| Oct 8, 2025 | 30.50 | 31.00 | 30.50 | 30.90 | 30.90 | 0.65% | 1,420,814 |
| Oct 7, 2025 | 29.95 | 31.00 | 29.85 | 30.70 | 30.70 | 2.50% | 1,363,810 |
| Oct 3, 2025 | 29.80 | 30.00 | 29.60 | 29.95 | 29.95 | 0.50% | 327,233 |
| Oct 2, 2025 | 29.80 | 30.10 | 29.55 | 29.80 | 29.80 | 0.17% | 1,007,516 |
| Oct 1, 2025 | 30.30 | 30.35 | 29.50 | 29.75 | 29.75 | -1.16% | 782,634 |
| Sep 30, 2025 | 30.00 | 30.25 | 29.95 | 30.10 | 30.10 | 0.67% | 305,186 |
| Sep 26, 2025 | 30.20 | 30.25 | 29.90 | 29.90 | 29.90 | -0.99% | 451,066 |
| Sep 25, 2025 | 30.50 | 30.60 | 30.05 | 30.20 | 30.20 | -0.33% | 523,679 |
| Sep 24, 2025 | 29.60 | 30.35 | 29.60 | 30.30 | 30.30 | 1.34% | 744,466 |
| Sep 23, 2025 | 29.95 | 30.10 | 29.85 | 29.90 | 29.90 | -0.17% | 541,130 |
| Sep 22, 2025 | 30.15 | 30.40 | 29.70 | 29.95 | 29.95 | -0.66% | 778,644 |
| Sep 19, 2025 | 31.15 | 31.15 | 30.00 | 30.15 | 30.15 | -3.67% | 1,316,285 |
| Sep 18, 2025 | 31.55 | 31.60 | 30.70 | 31.30 | 31.30 | -0.79% | 800,965 |
| Sep 17, 2025 | 31.75 | 31.80 | 31.30 | 31.55 | 31.55 | -0.47% | 656,619 |
| Sep 16, 2025 | 31.40 | 32.05 | 31.15 | 31.70 | 31.70 | 2.26% | 2,140,657 |
| Sep 15, 2025 | 30.00 | 31.30 | 30.00 | 31.00 | 31.00 | 3.68% | 1,470,750 |
| Sep 12, 2025 | 29.80 | 30.15 | 29.80 | 29.90 | 29.90 | 0.34% | 283,541 |
| Sep 11, 2025 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | -1.00% | 908,242 |
| Sep 10, 2025 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -1.95% | 707,783 |
| Sep 9, 2025 | 30.70 | 30.85 | 30.50 | 30.70 | 30.70 | -0.49% | 709,692 |
| Sep 8, 2025 | 31.05 | 31.10 | 30.45 | 30.85 | 30.85 | -5.51% | 1,369,077 |
| Sep 5, 2025 | 33.15 | 33.40 | 32.10 | 32.65 | 31.55 | -1.06% | 1,747,981 |
| Sep 4, 2025 | 31.70 | 33.25 | 31.50 | 33.00 | 31.89 | 4.43% | 3,162,099 |
| Sep 3, 2025 | 31.60 | 31.75 | 30.90 | 31.60 | 30.54 | - | 1,168,623 |
| Sep 2, 2025 | 31.60 | 31.90 | 31.20 | 31.60 | 30.54 | 0.32% | 967,998 |
| Sep 1, 2025 | 31.05 | 31.60 | 30.55 | 31.50 | 30.44 | 2.27% | 693,510 |
| Aug 29, 2025 | 31.40 | 31.60 | 30.70 | 30.80 | 29.76 | -1.60% | 509,887 |
| Aug 28, 2025 | 30.50 | 31.50 | 30.45 | 31.30 | 30.25 | 1.79% | 657,157 |
| Aug 27, 2025 | 30.45 | 31.05 | 30.40 | 30.75 | 29.71 | 0.16% | 586,694 |
| Aug 26, 2025 | 31.05 | 31.20 | 30.40 | 30.70 | 29.67 | -1.60% | 796,361 |
| Aug 25, 2025 | 31.50 | 31.70 | 31.15 | 31.20 | 30.15 | -0.48% | 418,419 |
| Aug 22, 2025 | 31.75 | 31.75 | 31.05 | 31.35 | 30.29 | -1.42% | 752,346 |
| Aug 21, 2025 | 32.40 | 32.45 | 31.80 | 31.80 | 30.73 | -1.85% | 728,319 |
| Aug 20, 2025 | 32.60 | 32.60 | 32.05 | 32.40 | 31.31 | -0.31% | 1,009,197 |
| Aug 19, 2025 | 32.00 | 32.70 | 31.85 | 32.50 | 31.41 | 0.93% | 1,212,425 |
| Aug 18, 2025 | 32.25 | 32.70 | 31.80 | 32.20 | 31.12 | 0.94% | 1,707,590 |
| Aug 15, 2025 | 31.10 | 32.25 | 31.00 | 31.90 | 30.83 | 3.57% | 1,670,415 |
| Aug 14, 2025 | 30.10 | 31.10 | 30.10 | 30.80 | 29.76 | 2.67% | 1,334,561 |
| Aug 13, 2025 | 29.15 | 30.30 | 29.15 | 30.00 | 28.99 | 4.17% | 1,965,612 |
| Aug 12, 2025 | 28.95 | 28.95 | 28.20 | 28.80 | 27.83 | -0.17% | 870,830 |
| Aug 11, 2025 | 28.70 | 29.10 | 28.30 | 28.85 | 27.88 | 1.23% | 904,083 |
| Aug 8, 2025 | 27.85 | 28.50 | 27.85 | 28.50 | 27.54 | 1.42% | 607,927 |
| Aug 7, 2025 | 27.85 | 28.20 | 27.70 | 28.10 | 27.15 | 1.26% | 577,464 |
| Aug 6, 2025 | 28.05 | 28.05 | 27.50 | 27.75 | 26.82 | -1.25% | 790,530 |
| Aug 5, 2025 | 28.35 | 28.35 | 27.55 | 28.10 | 27.15 | -0.71% | 733,953 |
| Aug 4, 2025 | 28.00 | 28.90 | 28.00 | 28.30 | 27.35 | 0.89% | 929,307 |
| Aug 1, 2025 | 28.05 | 28.30 | 27.75 | 28.05 | 27.10 | -1.58% | 718,074 |
| Jul 31, 2025 | 28.40 | 28.60 | 27.80 | 28.50 | 27.54 | 0.53% | 1,257,312 |
| Jul 30, 2025 | 28.55 | 28.75 | 28.25 | 28.35 | 27.39 | -0.53% | 508,727 |
| Jul 29, 2025 | 28.80 | 29.20 | 28.50 | 28.50 | 27.54 | -1.55% | 341,951 |
| Jul 28, 2025 | 29.20 | 29.35 | 28.60 | 28.95 | 27.97 | -0.86% | 908,833 |
| Jul 25, 2025 | 29.80 | 29.80 | 28.85 | 29.20 | 28.22 | -1.68% | 847,785 |
| Jul 24, 2025 | 29.55 | 29.85 | 29.40 | 29.70 | 28.70 | - | 584,423 |
| Jul 23, 2025 | 29.50 | 30.45 | 29.50 | 29.70 | 28.70 | -1.00% | 251,651 |
| Jul 22, 2025 | 30.05 | 30.15 | 29.70 | 30.00 | 28.60 | -0.17% | 688,222 |
| Jul 21, 2025 | 29.95 | 30.25 | 29.80 | 30.05 | 28.65 | -0.66% | 541,003 |
| Jul 18, 2025 | 30.80 | 30.90 | 30.00 | 30.25 | 28.84 | -1.63% | 1,148,285 |
| Jul 17, 2025 | 31.00 | 31.00 | 30.70 | 30.75 | 29.32 | 0.16% | 339,844 |
| Jul 16, 2025 | 31.40 | 31.55 | 30.55 | 30.70 | 29.27 | -2.07% | 715,959 |
| Jul 15, 2025 | 31.10 | 31.65 | 31.10 | 31.35 | 29.89 | 0.80% | 504,858 |