Delpha Construction Co.,Ltd. (TPE:2530)
Taiwan · Delayed Price · Currency is TWD 21.85
+0.10 (0.46%)
Apr 24, 2026, 1:30 PM CST
Delpha Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |