Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan · Delayed Price · Currency is TWD 20.45
+0.30 (1.49%)
Sep 18, 2026, 1:15 PM CST
Delpha Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 19.85 | 20.15 | 19.65 | 20.15 | 20.15 | 1.77% | 325,634 |
| Sep 16, 2026 | 20.25 | 20.25 | 19.80 | 19.80 | 19.80 | -1.74% | 501,048 |
| Sep 15, 2026 | 20.25 | 20.25 | 19.70 | 20.15 | 20.15 | -2.18% | 805,807 |
| Sep 14, 2026 | 19.35 | 21.25 | 19.35 | 20.60 | 20.60 | 4.89% | 1,944,441 |
| Sep 11, 2026 | 19.50 | 20.20 | 19.45 | 20.10 | 19.64 | 2.81% | 1,137,524 |
| Sep 10, 2026 | 19.65 | 19.75 | 19.40 | 19.55 | 19.10 | -1.26% | 751,118 |
| Sep 9, 2026 | 19.80 | 19.90 | 19.60 | 19.80 | 19.35 | -0.25% | 702,190 |
| Sep 8, 2026 | 19.65 | 19.90 | 19.60 | 19.85 | 19.40 | 0.51% | 855,690 |
| Sep 7, 2026 | 20.40 | 20.40 | 19.70 | 19.75 | 19.30 | -1.99% | 727,909 |
| Sep 4, 2026 | 19.65 | 20.20 | 19.55 | 20.15 | 19.69 | 3.07% | 1,303,433 |
| Sep 3, 2026 | 19.25 | 19.75 | 19.25 | 19.55 | 19.10 | 1.56% | 693,942 |
| Sep 2, 2026 | 19.35 | 19.75 | 19.25 | 19.25 | 18.81 | -2.53% | 702,969 |
| Sep 1, 2026 | 18.85 | 19.75 | 18.85 | 19.75 | 19.30 | 5.05% | 2,051,351 |
| Aug 31, 2026 | 19.20 | 19.25 | 18.75 | 18.80 | 18.37 | -2.34% | 8,735,399 |
| Aug 28, 2026 | 19.35 | 19.50 | 19.00 | 19.25 | 18.81 | -0.52% | 1,328,719 |
| Aug 27, 2026 | 19.70 | 19.70 | 19.35 | 19.35 | 18.91 | -1.28% | 499,853 |
| Aug 26, 2026 | 19.35 | 19.65 | 19.30 | 19.60 | 19.15 | 1.29% | 334,033 |
| Aug 25, 2026 | 19.40 | 19.50 | 19.20 | 19.35 | 18.91 | -0.51% | 472,992 |
| Aug 24, 2026 | 19.65 | 19.80 | 19.35 | 19.45 | 19.00 | -2.26% | 480,562 |
| Aug 21, 2026 | 19.50 | 19.90 | 19.40 | 19.90 | 19.44 | 1.79% | 605,076 |
| Aug 20, 2026 | 19.10 | 19.90 | 18.95 | 19.55 | 19.10 | 2.89% | 1,140,422 |
| Aug 19, 2026 | 19.35 | 19.35 | 19.00 | 19.00 | 18.57 | -1.81% | 1,199,718 |
| Aug 18, 2026 | 19.55 | 19.70 | 19.35 | 19.35 | 18.91 | -1.78% | 465,456 |
| Aug 17, 2026 | 19.25 | 19.80 | 19.25 | 19.70 | 19.25 | 1.55% | 415,724 |
| Aug 14, 2026 | 19.50 | 19.50 | 19.15 | 19.40 | 18.96 | -0.51% | 441,165 |
| Aug 13, 2026 | 19.45 | 19.60 | 19.25 | 19.50 | 19.05 | 0.52% | 328,663 |
| Aug 12, 2026 | 19.20 | 19.60 | 19.20 | 19.40 | 18.96 | 0.78% | 363,209 |
| Aug 11, 2026 | 19.25 | 19.50 | 19.20 | 19.25 | 18.81 | -0.77% | 249,877 |
| Aug 10, 2026 | 19.45 | 19.50 | 19.20 | 19.40 | 18.96 | -0.26% | 596,461 |
| Aug 7, 2026 | 19.25 | 19.50 | 19.15 | 19.45 | 19.00 | 1.04% | 410,266 |
| Aug 6, 2026 | 19.30 | 19.55 | 19.20 | 19.25 | 18.81 | -1.79% | 409,376 |
| Aug 5, 2026 | 19.50 | 19.80 | 19.15 | 19.60 | 19.15 | 1.82% | 451,792 |
| Aug 4, 2026 | 19.30 | 19.60 | 18.95 | 19.25 | 18.81 | -2.04% | 1,206,745 |
| Aug 3, 2026 | 19.90 | 20.10 | 19.40 | 19.65 | 19.20 | -1.26% | 727,640 |
| Jul 31, 2026 | 21.30 | 21.50 | 19.90 | 19.90 | 19.44 | -5.69% | 1,801,788 |
| Jul 30, 2026 | 20.70 | 21.10 | 20.40 | 21.10 | 20.62 | 2.18% | 1,227,305 |
| Jul 29, 2026 | 19.90 | 21.10 | 19.90 | 20.65 | 20.18 | 3.77% | 2,664,831 |
| Jul 28, 2026 | 19.90 | 20.05 | 19.70 | 19.90 | 19.44 | -1.24% | 740,459 |
| Jul 27, 2026 | 20.00 | 20.20 | 19.90 | 20.15 | 19.69 | 0.75% | 753,292 |
| Jul 24, 2026 | 19.85 | 20.45 | 19.65 | 20.00 | 19.54 | 0.25% | 1,334,977 |
| Jul 23, 2026 | 19.30 | 20.00 | 19.00 | 19.95 | 19.49 | 3.37% | 1,149,726 |
| Jul 22, 2026 | 19.45 | 19.70 | 19.30 | 19.30 | 18.86 | -0.77% | 665,340 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.45 | 19.45 | 19.00 | -2.99% | 609,026 |
| Jul 20, 2026 | 19.70 | 20.15 | 18.95 | 20.05 | 19.59 | 2.82% | 1,450,349 |
| Jul 17, 2026 | 19.10 | 19.75 | 19.10 | 19.50 | 19.05 | 0.52% | 824,099 |
| Jul 16, 2026 | 19.40 | 19.50 | 19.00 | 19.40 | 18.96 | 1.31% | 528,939 |
| Jul 15, 2026 | 19.20 | 19.35 | 18.95 | 19.15 | 18.71 | 0.26% | 462,797 |
| Jul 14, 2026 | 19.80 | 19.85 | 19.05 | 19.10 | 18.66 | -2.55% | 1,064,869 |
| Jul 13, 2026 | 19.70 | 19.70 | 19.15 | 19.60 | 19.15 | -0.76% | 533,643 |
| Jul 9, 2026 | 19.50 | 20.10 | 19.50 | 19.75 | 19.30 | 1.02% | 534,600 |