Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan · Delayed Price · Currency is TWD 28.05
-0.45 (-1.58%)
Aug 1, 2025, 1:35 PM CST
Delpha Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.05 | 28.30 | 27.75 | 28.30 | - | -0.70% | 316,737 |
| Jul 31, 2025 | 28.40 | 28.60 | 27.80 | 28.50 | 28.50 | 0.53% | 1,254,625 |
| Jul 30, 2025 | 28.55 | 28.75 | 28.25 | 28.35 | 28.35 | -0.53% | 508,727 |
| Jul 29, 2025 | 28.80 | 29.20 | 28.50 | 28.50 | 28.50 | -1.55% | 341,951 |
| Jul 28, 2025 | 29.20 | 29.35 | 28.60 | 28.95 | 28.95 | -0.86% | 908,833 |
| Jul 25, 2025 | 29.80 | 29.80 | 28.85 | 29.20 | 29.20 | -1.68% | 847,785 |
| Jul 24, 2025 | 29.55 | 29.85 | 29.40 | 29.70 | 29.70 | - | 584,423 |
| Jul 23, 2025 | 29.50 | 30.45 | 29.50 | 29.70 | 29.70 | -1.00% | 251,651 |
| Jul 22, 2025 | 30.05 | 30.15 | 29.70 | 30.00 | 29.60 | -0.17% | 688,222 |
| Jul 21, 2025 | 29.95 | 30.25 | 29.80 | 30.05 | 29.65 | -0.66% | 541,003 |
| Jul 18, 2025 | 30.80 | 30.90 | 30.00 | 30.25 | 29.85 | -1.63% | 1,148,285 |
| Jul 17, 2025 | 31.00 | 31.00 | 30.70 | 30.75 | 30.34 | 0.16% | 339,844 |
| Jul 16, 2025 | 31.40 | 31.55 | 30.55 | 30.70 | 30.29 | -2.07% | 715,959 |
| Jul 15, 2025 | 31.10 | 31.65 | 31.10 | 31.35 | 30.93 | 0.80% | 504,858 |
| Jul 14, 2025 | 31.25 | 31.35 | 30.90 | 31.10 | 30.69 | -0.48% | 322,651 |
| Jul 11, 2025 | 31.30 | 31.90 | 31.10 | 31.25 | 30.83 | -0.48% | 364,040 |
| Jul 10, 2025 | 30.70 | 31.80 | 30.45 | 31.40 | 30.98 | 2.28% | 732,779 |
| Jul 9, 2025 | 30.50 | 30.70 | 30.30 | 30.70 | 30.29 | - | 427,191 |
| Jul 8, 2025 | 30.90 | 31.20 | 30.40 | 30.70 | 30.29 | -1.60% | 799,271 |
| Jul 7, 2025 | 31.60 | 31.75 | 31.20 | 31.20 | 30.78 | -1.27% | 267,877 |
| Jul 4, 2025 | 31.55 | 31.65 | 31.00 | 31.60 | 31.18 | - | 810,258 |
| Jul 3, 2025 | 32.25 | 32.35 | 31.60 | 31.60 | 31.18 | -2.02% | 610,161 |
| Jul 2, 2025 | 32.20 | 33.00 | 31.75 | 32.25 | 31.82 | -0.15% | 1,210,735 |
| Jul 1, 2025 | 30.95 | 32.40 | 30.00 | 32.30 | 31.87 | 4.36% | 1,508,604 |
| Jun 30, 2025 | 31.90 | 32.20 | 30.80 | 30.95 | 30.54 | -2.21% | 1,148,282 |
| Jun 27, 2025 | 31.30 | 31.75 | 31.20 | 31.65 | 31.23 | 0.96% | 614,461 |
| Jun 26, 2025 | 30.80 | 31.55 | 30.80 | 31.35 | 30.93 | 1.13% | 748,130 |
| Jun 25, 2025 | 31.30 | 31.30 | 30.80 | 31.00 | 30.59 | -0.96% | 680,059 |
| Jun 24, 2025 | 31.20 | 31.65 | 30.65 | 31.30 | 30.88 | 1.13% | 1,337,386 |
| Jun 23, 2025 | 30.50 | 31.40 | 29.95 | 30.95 | 30.54 | 0.81% | 1,194,176 |
| Jun 20, 2025 | 31.40 | 31.40 | 29.60 | 30.70 | 30.29 | -2.23% | 1,635,544 |
| Jun 19, 2025 | 31.95 | 32.40 | 31.35 | 31.40 | 30.98 | -2.79% | 1,266,872 |
| Jun 18, 2025 | 32.25 | 32.75 | 32.00 | 32.30 | 31.87 | -0.46% | 676,786 |
| Jun 17, 2025 | 32.55 | 32.80 | 32.00 | 32.45 | 32.02 | 0.46% | 580,906 |
| Jun 16, 2025 | 33.15 | 33.35 | 32.30 | 32.30 | 31.87 | -3.87% | 806,810 |
| Jun 13, 2025 | 34.50 | 34.80 | 33.50 | 33.60 | 33.15 | -2.61% | 1,029,470 |
| Jun 12, 2025 | 33.75 | 35.30 | 33.55 | 34.50 | 34.04 | 2.68% | 1,646,969 |
| Jun 11, 2025 | 34.00 | 34.00 | 32.75 | 33.60 | 33.15 | 1.97% | 1,548,703 |
| Jun 10, 2025 | 32.20 | 33.00 | 32.20 | 32.95 | 32.51 | 2.65% | 977,022 |
| Jun 9, 2025 | 32.20 | 32.60 | 32.00 | 32.10 | 31.67 | 0.94% | 816,282 |
| Jun 6, 2025 | 31.20 | 31.85 | 31.20 | 31.80 | 31.38 | 1.27% | 357,822 |
| Jun 5, 2025 | 31.45 | 31.70 | 31.10 | 31.40 | 30.98 | -0.16% | 587,694 |
| Jun 4, 2025 | 31.50 | 32.15 | 31.35 | 31.45 | 31.03 | 0.16% | 1,015,205 |
| Jun 3, 2025 | 32.10 | 32.55 | 31.20 | 31.40 | 30.98 | -2.18% | 1,075,238 |
| Jun 2, 2025 | 32.25 | 32.90 | 32.00 | 32.10 | 31.67 | -0.47% | 720,591 |
| May 29, 2025 | 32.40 | 32.85 | 32.15 | 32.25 | 31.82 | -1.23% | 734,184 |
| May 28, 2025 | 32.70 | 33.25 | 32.65 | 32.65 | 32.21 | -0.15% | 255,402 |
| May 27, 2025 | 33.65 | 33.65 | 32.40 | 32.70 | 32.26 | -2.82% | 839,043 |
| May 26, 2025 | 33.50 | 33.95 | 33.50 | 33.65 | 33.20 | -0.44% | 372,123 |
| May 23, 2025 | 33.80 | 34.05 | 33.80 | 33.80 | 33.35 | - | 435,627 |