Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan
· Delayed Price · Currency is TWD 21.20
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Delpha Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.55 | 21.55 | 20.50 | 21.20 | 21.20 | -0.93% | 893,702 |
| Apr 27, 2026 | 21.75 | 21.75 | 20.95 | 21.40 | 21.40 | -2.06% | 1,481,580 |
| Apr 24, 2026 | 21.60 | 21.90 | 21.40 | 21.85 | 21.85 | 0.46% | 727,175 |
| Apr 23, 2026 | 21.65 | 21.90 | 21.45 | 21.75 | 21.75 | - | 2,047,757 |
| Apr 22, 2026 | 22.40 | 22.40 | 21.65 | 21.75 | 21.75 | -2.47% | 1,450,336 |
| Apr 21, 2026 | 22.45 | 22.55 | 22.15 | 22.30 | 22.30 | - | 748,185 |
| Apr 20, 2026 | 22.80 | 22.90 | 22.20 | 22.30 | 22.30 | -1.33% | 1,181,289 |
| Apr 17, 2026 | 22.75 | 22.90 | 22.45 | 22.60 | 22.60 | -0.22% | 853,324 |
| Apr 16, 2026 | 22.80 | 22.85 | 22.50 | 22.65 | 22.65 | -0.88% | 907,284 |
| Apr 15, 2026 | 22.70 | 23.00 | 22.55 | 22.85 | 22.85 | 0.66% | 862,742 |
| Apr 14, 2026 | 22.95 | 22.95 | 22.50 | 22.70 | 22.70 | -0.66% | 1,052,070 |
| Apr 13, 2026 | 23.10 | 23.10 | 22.50 | 22.85 | 22.85 | -1.72% | 2,236,218 |
| Apr 10, 2026 | 23.65 | 23.65 | 23.00 | 23.25 | 23.25 | -1.27% | 1,001,948 |
| Apr 9, 2026 | 24.05 | 24.05 | 23.30 | 23.55 | 23.55 | -1.67% | 792,906 |
| Apr 8, 2026 | 24.00 | 24.25 | 23.50 | 23.95 | 23.95 | -0.42% | 938,597 |
| Apr 7, 2026 | 24.10 | 24.10 | 23.25 | 24.05 | 24.05 | - | 1,224,710 |
| Apr 2, 2026 | 25.05 | 25.05 | 23.95 | 24.05 | 24.05 | -3.41% | 1,146,927 |
| Apr 1, 2026 | 24.85 | 25.10 | 24.80 | 24.90 | 24.90 | 1.22% | 514,366 |
| Mar 31, 2026 | 24.80 | 24.95 | 24.60 | 24.60 | 24.60 | -1.60% | 507,155 |
| Mar 30, 2026 | 24.90 | 25.25 | 24.85 | 25.00 | 25.00 | -1.38% | 568,873 |
| Mar 27, 2026 | 24.90 | 25.50 | 24.90 | 25.35 | 25.35 | 1.20% | 650,089 |
| Mar 26, 2026 | 25.20 | 25.55 | 25.00 | 25.05 | 25.05 | -0.20% | 428,200 |
| Mar 25, 2026 | 25.15 | 25.25 | 24.95 | 25.10 | 25.10 | 0.20% | 494,975 |
| Mar 24, 2026 | 24.95 | 25.10 | 24.85 | 25.05 | 25.05 | -0.20% | 260,631 |
| Mar 23, 2026 | 24.70 | 25.15 | 24.60 | 25.10 | 25.10 | 0.80% | 530,928 |
| Mar 20, 2026 | 24.80 | 25.80 | 24.80 | 24.90 | 24.90 | 0.40% | 636,067 |
| Mar 19, 2026 | 24.90 | 25.20 | 24.55 | 24.80 | 24.80 | -1.20% | 958,067 |
| Mar 18, 2026 | 25.65 | 25.65 | 25.05 | 25.10 | 25.10 | -1.38% | 641,534 |
| Mar 17, 2026 | 25.15 | 25.60 | 25.15 | 25.45 | 25.45 | 0.99% | 396,990 |
| Mar 16, 2026 | 25.45 | 25.45 | 25.00 | 25.20 | 25.20 | -0.59% | 395,005 |
| Mar 13, 2026 | 25.45 | 25.85 | 25.20 | 25.35 | 25.35 | -2.31% | 846,443 |
| Mar 12, 2026 | 25.25 | 26.05 | 25.20 | 25.95 | 25.95 | 1.96% | 846,175 |
| Mar 11, 2026 | 25.50 | 25.60 | 25.30 | 25.45 | 25.45 | -0.20% | 411,147 |
| Mar 10, 2026 | 26.15 | 26.20 | 25.15 | 25.50 | 25.50 | -0.58% | 530,144 |
| Mar 9, 2026 | 25.45 | 26.00 | 25.45 | 25.65 | 25.65 | -2.66% | 937,886 |
| Mar 6, 2026 | 26.50 | 26.55 | 26.20 | 26.35 | 26.35 | -0.94% | 389,236 |
| Mar 5, 2026 | 26.85 | 26.85 | 26.40 | 26.60 | 26.60 | -0.19% | 385,488 |
| Mar 4, 2026 | 26.40 | 26.70 | 26.05 | 26.65 | 26.65 | -0.37% | 762,908 |
| Mar 3, 2026 | 27.40 | 27.40 | 26.50 | 26.75 | 26.75 | -2.55% | 814,921 |
| Mar 2, 2026 | 26.75 | 27.60 | 26.40 | 27.45 | 27.45 | 2.81% | 1,342,307 |
| Feb 26, 2026 | 27.00 | 27.35 | 26.65 | 26.70 | 26.70 | -0.93% | 985,294 |
| Feb 25, 2026 | 26.00 | 27.05 | 26.00 | 26.95 | 26.95 | 3.85% | 1,249,381 |
| Feb 24, 2026 | 26.00 | 26.15 | 25.60 | 25.95 | 25.95 | -0.19% | 766,546 |
| Feb 23, 2026 | 25.20 | 26.10 | 25.00 | 26.00 | 26.00 | 3.17% | 1,595,150 |
| Feb 11, 2026 | 25.10 | 25.35 | 25.05 | 25.20 | 25.20 | 0.40% | 615,887 |
| Feb 10, 2026 | 25.35 | 25.35 | 25.00 | 25.10 | 25.10 | -1.18% | 720,913 |
| Feb 9, 2026 | 25.85 | 25.90 | 25.20 | 25.40 | 25.40 | -0.97% | 847,458 |
| Feb 6, 2026 | 25.50 | 25.85 | 25.15 | 25.65 | 25.65 | 0.98% | 964,158 |
| Feb 5, 2026 | 25.40 | 25.75 | 25.30 | 25.40 | 25.40 | -0.20% | 588,900 |
| Feb 4, 2026 | 25.45 | 25.50 | 25.10 | 25.45 | 25.45 | - | 756,622 |
| Feb 3, 2026 | 26.00 | 26.10 | 25.35 | 25.45 | 25.45 | -2.12% | 962,302 |
| Feb 2, 2026 | 26.20 | 26.20 | 25.60 | 26.00 | 26.00 | -0.76% | 931,923 |
| Jan 30, 2026 | 26.55 | 26.60 | 26.20 | 26.20 | 26.20 | -1.32% | 792,777 |
| Jan 29, 2026 | 26.80 | 26.90 | 26.10 | 26.55 | 26.55 | -0.93% | 1,083,454 |
| Jan 28, 2026 | 27.00 | 27.20 | 26.50 | 26.80 | 26.80 | -0.74% | 1,059,644 |
| Jan 27, 2026 | 27.25 | 27.55 | 27.00 | 27.00 | 27.00 | -0.92% | 728,635 |
| Jan 26, 2026 | 27.60 | 27.60 | 27.20 | 27.25 | 27.25 | -1.27% | 832,348 |
| Jan 23, 2026 | 27.55 | 27.75 | 27.45 | 27.60 | 27.60 | - | 485,495 |
| Jan 22, 2026 | 27.85 | 27.85 | 27.55 | 27.60 | 27.60 | -0.90% | 498,838 |
| Jan 21, 2026 | 27.95 | 27.95 | 27.60 | 27.85 | 27.85 | -1.07% | 752,354 |
| Jan 20, 2026 | 28.05 | 28.20 | 27.70 | 28.15 | 28.15 | - | 1,416,271 |
| Jan 19, 2026 | 28.15 | 28.50 | 28.05 | 28.15 | 28.15 | -0.71% | 847,062 |
| Jan 16, 2026 | 28.55 | 28.55 | 28.05 | 28.35 | 28.35 | -0.70% | 810,086 |
| Jan 15, 2026 | 28.35 | 28.75 | 28.15 | 28.55 | 28.55 | 0.18% | 819,322 |
| Jan 14, 2026 | 28.85 | 29.00 | 28.25 | 28.50 | 28.50 | -1.21% | 1,036,337 |
| Jan 13, 2026 | 29.90 | 29.90 | 28.50 | 28.85 | 28.85 | -2.53% | 1,202,696 |
| Jan 12, 2026 | 30.05 | 30.20 | 29.25 | 29.60 | 29.60 | -1.99% | 1,413,682 |
| Jan 9, 2026 | 29.20 | 30.20 | 29.05 | 30.20 | 30.20 | 3.42% | 1,598,319 |
| Jan 8, 2026 | 29.15 | 29.45 | 29.00 | 29.20 | 29.20 | 0.34% | 1,172,912 |
| Jan 7, 2026 | 28.70 | 29.40 | 28.50 | 29.10 | 29.10 | 1.39% | 1,324,980 |
| Jan 6, 2026 | 28.85 | 29.00 | 28.20 | 28.70 | 28.70 | 0.17% | 1,450,825 |
| Jan 5, 2026 | 27.95 | 28.85 | 27.95 | 28.65 | 28.65 | 3.06% | 1,922,718 |
| Jan 2, 2026 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | -1.59% | 651,650 |
| Dec 31, 2025 | 28.00 | 28.35 | 27.75 | 28.25 | 28.25 | 1.25% | 789,513 |
| Dec 30, 2025 | 28.20 | 28.30 | 27.80 | 27.90 | 27.90 | -1.41% | 568,907 |
| Dec 29, 2025 | 28.60 | 28.70 | 28.00 | 28.30 | 28.30 | -0.70% | 1,003,296 |
| Dec 26, 2025 | 28.65 | 29.10 | 28.50 | 28.50 | 28.50 | - | 979,484 |
| Dec 24, 2025 | 28.75 | 28.90 | 28.40 | 28.50 | 28.50 | -0.87% | 677,848 |
| Dec 23, 2025 | 28.90 | 29.05 | 28.60 | 28.75 | 28.75 | -0.52% | 752,728 |
| Dec 22, 2025 | 29.10 | 29.25 | 28.55 | 28.90 | 28.90 | 0.17% | 812,065 |
| Dec 19, 2025 | 28.00 | 28.85 | 27.90 | 28.85 | 28.85 | 2.85% | 896,591 |
| Dec 18, 2025 | 27.70 | 28.25 | 27.70 | 28.05 | 28.05 | 1.26% | 654,309 |
| Dec 17, 2025 | 27.80 | 28.20 | 27.65 | 27.70 | 27.70 | 0.36% | 424,998 |
| Dec 16, 2025 | 27.50 | 27.65 | 27.30 | 27.60 | 27.60 | -0.54% | 375,631 |
| Dec 15, 2025 | 27.70 | 28.10 | 27.55 | 27.75 | 27.75 | 0.18% | 448,722 |
| Dec 12, 2025 | 27.75 | 27.95 | 27.55 | 27.70 | 27.70 | 0.54% | 253,769 |
| Dec 11, 2025 | 27.75 | 27.80 | 27.30 | 27.55 | 27.55 | -0.90% | 475,290 |
| Dec 10, 2025 | 27.60 | 27.85 | 27.50 | 27.80 | 27.80 | 0.72% | 318,987 |
| Dec 9, 2025 | 27.85 | 27.95 | 27.40 | 27.60 | 27.60 | -3.33% | 702,298 |
| Dec 8, 2025 | 28.00 | 28.75 | 28.00 | 28.55 | 27.80 | 0.35% | 679,827 |
| Dec 5, 2025 | 28.60 | 28.60 | 28.15 | 28.45 | 27.70 | -0.35% | 539,391 |
| Dec 4, 2025 | 28.55 | 28.70 | 28.30 | 28.55 | 27.80 | 0.53% | 530,138 |
| Dec 3, 2025 | 28.65 | 28.65 | 28.30 | 28.40 | 27.66 | - | 386,679 |
| Dec 2, 2025 | 28.25 | 28.45 | 28.20 | 28.40 | 27.66 | 0.53% | 353,532 |
| Dec 1, 2025 | 28.80 | 28.80 | 28.05 | 28.25 | 27.51 | -1.05% | 721,672 |
| Nov 28, 2025 | 28.30 | 28.70 | 28.20 | 28.55 | 27.80 | 0.53% | 641,979 |
| Nov 27, 2025 | 28.35 | 28.55 | 28.05 | 28.40 | 27.66 | 0.18% | 774,426 |
| Nov 26, 2025 | 28.15 | 28.40 | 27.95 | 28.35 | 27.61 | 1.07% | 645,583 |
| Nov 25, 2025 | 27.85 | 28.10 | 27.70 | 28.05 | 27.31 | 1.26% | 429,884 |
| Nov 24, 2025 | 27.55 | 28.20 | 27.50 | 27.70 | 26.97 | 0.73% | 929,527 |