Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan · Delayed Price · Currency is TWD 24.05
-0.85 (-3.41%)
Apr 2, 2026, 1:30 PM CST
Delpha Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 843,663 |
| 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% | 389,103 |
| 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% | 1,248,613 |
| 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% | 1,595,055 |
| 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% | 720,581 |
| 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% | 810,028 |
| 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 |