Taiwan - Delayed Quote TWD

Delpha Construction Co.,Ltd. (2530.TW)

33.15

-0.65

(-1.92%)

At close: 1:30:31 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	33.70	33.80	33.15	33.15	33.15	511,183
Apr 29, 2025	34.10	34.15	33.70	33.80	33.80	446,731
Apr 28, 2025	34.00	34.70	34.00	34.10	34.10	582,000
Apr 25, 2025	34.25	34.25	33.70	34.00	34.00	319,004
Apr 24, 2025	0.419232 Dividend
Apr 24, 2025	34.05	34.05	33.50	33.80	33.80	348,019
Apr 23, 2025	33.70	34.15	33.35	34.15	33.73	365,000
Apr 22, 2025	33.50	33.55	33.00	33.20	32.79	330,266
Apr 21, 2025	34.00	34.20	33.65	33.85	33.43	458,140
Apr 18, 2025	34.45	34.45	33.20	33.40	32.99	175,100
Apr 17, 2025	34.55	34.55	32.90	33.90	33.48	646,769
Apr 16, 2025	34.50	34.55	33.35	33.70	33.29	1,225,001
Apr 15, 2025	33.10	34.80	33.10	34.70	34.27	1,012,206
Apr 14, 2025	33.50	34.20	33.00	33.35	32.94	876,338
Apr 11, 2025	34.70	34.70	32.60	32.90	32.50	1,357,197
Apr 10, 2025	34.50	34.50	33.50	34.50	34.08	1,223,000
Apr 9, 2025	31.85	32.20	30.30	31.40	31.01	3,245,001
Apr 8, 2025	31.75	33.65	31.75	32.50	32.10	2,703,080
Apr 7, 2025	35.25	35.25	35.25	35.25	34.82	267,000
Apr 2, 2025	39.35	39.40	39.00	39.15	38.67	413,985
Apr 1, 2025	39.25	39.85	39.10	39.25	38.77	722,592
Mar 31, 2025	40.15	40.15	39.00	39.15	38.67	1,160,109
Mar 28, 2025	40.55	40.65	40.05	40.30	39.81	497,199
Mar 27, 2025	40.40	40.60	40.05	40.45	39.95	302,319
Mar 26, 2025	40.55	40.55	40.05	40.40	39.90	523,078
Mar 25, 2025	41.50	41.50	40.30	40.35	39.85	639,200
Mar 24, 2025	41.80	41.80	41.10	41.25	40.74	512,577
Mar 21, 2025	40.40	42.10	40.20	41.85	41.34	1,163,000
Mar 20, 2025	40.10	40.60	40.10	40.60	40.10	386,455
Mar 19, 2025	41.00	41.00	40.05	40.05	39.56	539,000
Mar 18, 2025	40.40	40.80	40.05	40.30	39.81	625,000
Mar 17, 2025	40.45	41.00	40.20	40.45	39.95	631,000
Mar 14, 2025	40.60	41.15	40.35	40.90	40.40	487,000
Mar 13, 2025	40.70	41.00	40.15	40.15	39.66	415,001
Mar 12, 2025	40.00	40.25	39.70	40.00	39.51	407,001
Mar 11, 2025	39.80	40.00	39.35	39.85	39.36	542,027
Mar 10, 2025	40.55	40.55	40.05	40.40	39.90	380,093
Mar 7, 2025	40.70	40.75	40.35	40.65	40.15	169,108
Mar 6, 2025	40.80	41.00	40.35	40.35	39.85	402,100
Mar 5, 2025	41.05	41.15	40.50	40.50	40.00	444,579
Mar 4, 2025	42.60	42.60	40.40	41.20	40.69	1,012,073
Mar 3, 2025	41.85	42.70	41.75	42.60	42.08	790,292
Feb 27, 2025	41.85	42.00	41.30	42.00	41.48	772,047
Feb 26, 2025	42.80	42.85	41.40	41.75	41.24	1,974,787
Feb 25, 2025	42.20	42.75	42.15	42.70	42.18	664,070
Feb 24, 2025	41.60	42.75	41.50	42.75	42.23	659,279
Feb 21, 2025	41.00	41.60	40.75	41.60	41.09	986,283
Feb 20, 2025	40.10	41.10	40.00	41.00	40.50	874,074
Feb 19, 2025	40.00	40.40	39.85	40.25	39.76	463,100
Feb 18, 2025	39.45	40.15	39.45	40.00	39.51	236,692
Feb 17, 2025	40.00	40.15	39.25	40.00	39.51	594,002
Feb 14, 2025	39.70	40.20	39.50	39.50	39.02	461,062
Feb 13, 2025	39.00	39.80	39.00	39.80	39.31	571,101
Feb 12, 2025	38.90	39.25	38.80	39.05	38.57	413,073
Feb 11, 2025	39.30	39.35	38.85	38.90	38.42	263,050
Feb 10, 2025	38.40	39.30	38.30	39.05	38.57	563,101
Feb 7, 2025	38.85	39.35	38.25	38.35	37.88	803,000
Feb 6, 2025	38.75	39.20	38.65	38.75	38.27	221,175
Feb 5, 2025	40.05	40.05	38.60	38.75	38.27	812,212
Feb 4, 2025	40.15	40.30	39.00	39.80	39.31	569,001
Feb 3, 2025	38.90	40.40	38.90	40.15	39.66	872,100
Jan 22, 2025	38.45	39.60	38.45	39.50	39.02	598,108
Jan 21, 2025	38.10	38.65	38.00	38.45	37.98	318,794
Jan 20, 2025	37.30	38.20	37.30	38.15	37.68	342,746
Jan 17, 2025	37.35	37.45	37.15	37.30	36.84	327,001
Jan 16, 2025	37.25	37.85	37.25	37.40	36.94	406,060
Jan 15, 2025	37.10	37.80	37.10	37.40	36.94	185,100
Jan 14, 2025	37.00	37.70	37.00	37.40	36.94	275,003
Jan 13, 2025	36.50	37.05	36.15	36.80	36.35	939,001
Jan 10, 2025	37.95	38.15	36.60	36.75	36.30	1,842,447
Jan 9, 2025	38.65	38.95	38.15	38.25	37.78	705,117
Jan 8, 2025	38.55	38.80	38.15	38.65	38.18	561,791
Jan 7, 2025	38.85	39.10	38.75	38.75	38.27	361,129
Jan 6, 2025	39.00	39.20	38.75	38.85	38.37	444,002
Jan 3, 2025	39.00	39.40	38.80	39.00	38.52	535,001
Jan 2, 2025	38.85	39.10	38.70	39.00	38.52	528,001
Dec 31, 2024	39.70	39.90	39.20	39.20	38.72	451,723
Dec 30, 2024	39.10	40.00	39.10	39.85	39.36	634,140
Dec 27, 2024	39.15	39.25	39.05	39.20	38.72	279,136
Dec 26, 2024	39.00	39.65	39.00	39.15	38.67	520,043
Dec 25, 2024	39.00	39.50	38.90	39.00	38.52	695,000
Dec 24, 2024	39.05	39.90	38.75	39.00	38.52	1,817,001
Dec 23, 2024	39.05	39.35	38.75	39.00	38.52	1,829,224
Dec 20, 2024	38.60	39.50	38.40	39.05	38.57	1,646,000
Dec 19, 2024	38.55	39.10	38.50	38.95	38.47	499,459
Dec 18, 2024	38.90	39.15	38.70	39.00	38.52	489,085
Dec 17, 2024	39.10	39.35	38.80	39.00	38.52	476,101
Dec 16, 2024	39.50	40.00	39.10	39.10	38.62	328,001
Dec 13, 2024	39.45	39.75	39.05	39.45	38.97	252,075
Dec 12, 2024	39.30	39.85	39.30	39.75	39.26	178,001
Dec 11, 2024	39.15	39.60	39.05	39.25	38.77	252,076
Dec 10, 2024	39.90	40.10	39.20	39.25	38.77	420,922
Dec 9, 2024	40.75	40.75	39.60	40.05	39.56	769,000
Dec 6, 2024	39.85	41.00	39.85	40.80	40.30	438,101
Dec 5, 2024	41.10	41.10	39.80	39.85	39.36	1,073,002
Dec 4, 2024	41.20	41.70	41.10	41.10	40.60	195,000
Dec 3, 2024	41.40	41.90	41.10	41.20	40.69	412,000
Dec 2, 2024	41.25	41.70	41.00	41.40	40.89	349,100
Nov 29, 2024	40.65	41.60	40.30	41.25	40.74	287,000
Nov 28, 2024	0.575849 Dividend
Nov 28, 2024	41.80	41.85	40.75	41.05	40.55	737,198
Nov 27, 2024	42.80	43.00	42.10	42.70	41.61	853,165
Nov 26, 2024	42.95	43.40	42.70	42.85	41.75	663,500
Nov 25, 2024	42.20	43.00	41.95	43.00	41.90	846,665
Nov 22, 2024	42.75	43.00	42.10	42.25	41.17	890,000
Nov 21, 2024	40.00	42.95	40.00	42.75	41.66	1,862,000
Nov 20, 2024	40.40	40.40	40.40	40.40	39.37	345,039
Nov 19, 2024	40.00	40.60	40.00	40.10	39.07	354,001
Nov 18, 2024	40.50	40.70	39.90	40.00	38.98	660,093
Nov 15, 2024	39.45	40.95	39.45	40.75	39.71	788,502
Nov 14, 2024	39.15	40.40	39.15	39.35	38.34	425,040
Nov 13, 2024	39.25	39.50	39.00	39.25	38.25	377,075
Nov 12, 2024	39.60	40.00	39.00	39.10	38.10	982,394
Nov 11, 2024	40.50	40.50	39.90	40.15	39.12	339,000
Nov 8, 2024	40.45	41.95	40.10	40.40	39.37	944,314
Nov 7, 2024	39.80	40.30	39.70	40.00	38.98	504,299
Nov 6, 2024	39.90	40.40	39.90	40.10	39.07	333,104
Nov 5, 2024	39.50	40.40	39.50	39.90	38.88	654,080
Nov 4, 2024	40.30	41.20	39.65	39.85	38.83	560,200
Nov 1, 2024	39.00	40.35	38.85	40.20	39.17	990,296
Oct 30, 2024	38.95	39.30	38.85	39.10	38.10	219,602
Oct 29, 2024	39.10	39.50	38.75	39.00	38.00	524,200
Oct 28, 2024	38.90	39.90	38.85	39.65	38.64	440,170
Oct 25, 2024	38.55	39.45	38.55	38.90	37.90	576,339
Oct 24, 2024	39.00	39.00	38.50	38.75	37.76	719,005
Oct 23, 2024	38.75	39.50	38.75	39.00	38.00	387,336
Oct 22, 2024	39.25	39.25	38.80	39.00	38.00	463,927
Oct 21, 2024	39.40	39.50	39.00	39.05	38.05	611,501
Oct 18, 2024	40.40	40.55	39.10	39.40	38.39	908,210
Oct 17, 2024	40.10	41.40	40.10	40.25	39.22	1,034,765
Oct 16, 2024	39.80	40.65	39.75	40.20	39.17	1,045,167
Oct 15, 2024	39.15	41.80	39.15	40.40	39.37	1,734,100
Oct 14, 2024	38.45	39.45	38.45	39.15	38.15	1,011,000
Oct 11, 2024	38.45	39.20	38.30	38.70	37.71	889,000
Oct 9, 2024	38.20	38.95	37.60	38.45	37.47	1,530,010
Oct 8, 2024	38.80	38.85	37.95	38.35	37.37	889,213
Oct 7, 2024	38.80	39.20	38.45	39.05	38.05	751,253
Oct 4, 2024	39.45	40.20	39.00	39.00	38.00	711,800
Oct 1, 2024	39.10	39.80	39.10	39.60	38.59	492,091
Sep 30, 2024	39.50	39.90	39.30	39.40	38.39	1,219,217
Sep 27, 2024	40.60	40.75	39.80	39.90	38.88	1,013,254
Sep 26, 2024	39.05	40.00	39.05	40.00	38.98	1,038,326
Sep 25, 2024	39.00	39.80	38.65	39.05	38.05	1,533,207
Sep 24, 2024	38.80	39.80	38.70	38.85	37.86	1,457,317
Sep 23, 2024	40.70	40.75	38.55	39.30	38.29	3,328,253
Sep 20, 2024	41.20	41.80	39.80	40.80	39.76	10,612,060
Sep 19, 2024	42.00	43.70	42.00	43.30	42.19	1,269,287
Sep 18, 2024	41.95	42.65	41.95	42.00	40.92	774,888
Sep 16, 2024	41.80	42.40	41.75	41.95	40.88	956,002
Sep 13, 2024	42.00	42.50	41.60	41.75	40.68	1,399,551
Sep 12, 2024	42.45	43.50	41.85	41.95	40.88	1,263,411
Sep 11, 2024	43.35	44.05	41.65	42.20	41.12	1,863,200
Sep 10, 2024	45.80	45.80	42.90	43.35	42.24	1,950,001
Sep 9, 2024	43.15	45.10	43.15	44.65	43.51	1,048,001
Sep 6, 2024	44.95	45.15	44.10	44.75	43.60	851,082
Sep 5, 2024	45.00	45.30	43.85	43.85	42.73	1,475,480
Sep 4, 2024	45.00	45.85	43.85	44.85	43.70	1,834,598
Sep 3, 2024	47.30	47.35	45.75	46.05	44.87	1,102,590
Sep 2, 2024	48.85	49.00	47.25	47.30	46.09	1,180,560
Aug 30, 2024	47.05	48.65	47.00	48.65	47.40	1,250,209
Aug 29, 2024	0.56 Dividend
Aug 29, 2024	46.50	47.20	46.50	47.05	45.85	455,081
Aug 28, 2024	47.00	47.60	46.90	47.25	45.49	1,072,012
Aug 27, 2024	46.55	47.65	46.50	47.25	45.49	840,263
Aug 26, 2024	47.00	47.20	46.00	47.20	45.45	1,125,683
Aug 23, 2024	47.40	47.40	45.25	46.25	44.53	2,171,748
Aug 22, 2024	48.25	48.40	46.70	47.40	45.64	1,154,708
Aug 21, 2024	46.70	48.25	45.85	47.95	46.17	1,877,498
Aug 20, 2024	49.25	49.35	47.20	47.40	45.64	2,699,000
Aug 19, 2024	50.50	50.50	49.25	49.25	47.42	2,338,155
Aug 16, 2024	50.30	51.20	49.90	50.40	48.53	1,713,101
Aug 15, 2024	50.50	51.80	49.65	50.00	48.14	1,606,101
Aug 14, 2024	48.85	50.50	48.55	50.50	48.62	1,563,423
Aug 13, 2024	47.70	49.30	47.50	49.00	47.18	932,000
Aug 12, 2024	48.45	49.85	47.50	47.70	45.93	1,678,300
Aug 9, 2024	49.00	50.30	48.20	48.20	46.41	2,233,849
Aug 8, 2024	47.80	49.10	47.05	48.25	46.46	1,848,127
Aug 7, 2024	46.40	48.70	44.80	48.25	46.46	3,515,849
Aug 6, 2024	45.75	48.00	43.35	45.40	43.71	6,038,588
Aug 5, 2024	51.20	51.20	48.10	48.10	46.31	5,150,091
Aug 2, 2024	55.10	55.90	52.80	53.40	51.42	4,682,221
Aug 1, 2024	58.30	58.40	55.60	55.90	53.82	4,495,672
Jul 31, 2024	59.80	60.70	57.50	57.80	55.65	5,333,533
Jul 30, 2024	58.60	59.60	55.50	59.10	56.90	6,531,890
Jul 29, 2024	54.80	59.50	54.60	57.50	55.36	9,003,185
Jul 26, 2024	53.80	54.20	52.70	54.10	52.09	4,005,534
Jul 23, 2024	53.50	54.30	52.90	53.50	51.51	1,527,627
Jul 22, 2024	53.10	53.70	51.90	53.30	51.32	2,546,900
Jul 19, 2024	54.00	54.30	51.80	53.80	51.80	2,686,235
Jul 18, 2024	54.10	54.40	53.40	54.00	51.99	2,286,742
Jul 17, 2024	53.50	54.60	53.50	53.70	51.71	2,263,151
Jul 16, 2024	54.50	55.00	53.40	53.50	51.51	2,468,640
Jul 15, 2024	53.80	54.50	53.00	54.50	52.48	2,723,684
Jul 12, 2024	54.00	54.10	53.00	53.30	51.32	2,205,385
Jul 11, 2024	53.80	54.30	52.70	54.00	51.99	3,813,606
Jul 10, 2024	52.30	53.90	52.20	53.00	51.03	3,314,627
Jul 9, 2024	51.50	51.80	50.70	51.50	49.59	2,092,985
Jul 8, 2024	49.60	51.30	49.40	51.10	49.20	3,545,745
Jul 5, 2024	49.95	49.95	49.05	49.25	47.42	569,208
Jul 4, 2024	49.25	49.65	49.20	49.45	47.61	745,219
Jul 3, 2024	49.80	50.00	49.10	49.25	47.42	1,061,524
Jul 2, 2024	49.20	49.90	49.15	49.80	47.95	1,511,628
Jul 1, 2024	48.30	49.45	47.85	49.20	47.37	2,084,373
Jun 28, 2024	48.10	48.85	47.95	48.30	46.51	786,284
Jun 27, 2024	0.2 Dividend
Jun 27, 2024	47.65	49.15	47.60	48.40	46.60	1,511,363
Jun 26, 2024	47.70	48.35	47.50	48.00	46.02	726,636
Jun 25, 2024	47.85	47.90	47.10	47.70	45.74	702,018
Jun 24, 2024	47.70	47.80	47.15	47.65	45.69	629,260
Jun 21, 2024	48.50	48.50	47.50	47.70	45.74	980,142
Jun 20, 2024	48.55	48.85	47.85	48.50	46.50	1,132,009
Jun 19, 2024	48.80	49.85	48.55	48.80	46.79	1,838,887
Jun 18, 2024	48.05	48.70	47.80	48.35	46.36	851,703
Jun 17, 2024	49.20	49.45	47.85	48.05	46.07	1,333,199
Jun 14, 2024	46.00	49.45	46.00	48.50	46.50	3,156,419
Jun 13, 2024	45.70	46.25	45.30	45.90	44.01	927,800
Jun 12, 2024	47.05	47.05	44.80	45.55	43.68	2,400,524
Jun 11, 2024	48.70	48.70	46.40	47.20	45.26	1,924,183
Jun 7, 2024	48.00	48.70	47.70	48.30	46.31	869,407
Jun 6, 2024	48.20	48.25	47.55	48.15	46.17	817,004
Jun 5, 2024	49.40	49.40	47.35	48.15	46.17	1,182,255
Jun 4, 2024	50.50	50.80	48.50	48.90	46.89	2,327,992
Jun 3, 2024	49.80	50.20	48.10	49.60	47.56	2,365,414
May 31, 2024	48.15	49.70	47.60	49.70	47.65	2,702,277
May 30, 2024	47.55	48.30	47.20	47.35	45.40	681,108
May 29, 2024	47.20	48.40	46.95	47.75	45.78	1,029,956
May 28, 2024	47.00	47.70	46.90	47.05	45.11	677,307
May 27, 2024	47.20	47.40	46.70	46.95	45.02	561,136
May 24, 2024	46.20	47.75	45.80	47.20	45.26	992,448
May 23, 2024	46.70	46.70	45.55	46.20	44.30	1,338,112
May 22, 2024	47.20	47.35	46.75	46.90	44.97	658,020
May 21, 2024	48.10	48.10	47.10	47.20	45.26	815,155
May 20, 2024	47.90	49.00	47.55	48.10	46.12	1,262,588
May 17, 2024	47.30	47.95	47.30	47.75	45.78	624,237
May 16, 2024	46.15	47.65	46.15	47.30	45.35	1,102,217
May 15, 2024	46.00	47.10	45.75	46.05	44.15	1,822,569
May 14, 2024	48.55	49.35	46.15	46.20	44.30	2,175,823
May 13, 2024	47.20	49.40	46.65	48.60	46.60	1,385,849
May 10, 2024	46.80	47.90	46.30	47.60	45.64	1,876,389
May 9, 2024	47.00	47.80	46.70	46.70	44.78	2,088,499
May 8, 2024	49.55	50.00	46.95	47.10	45.16	3,899,881
May 7, 2024	53.90	54.40	49.50	49.50	47.46	5,718,457
May 6, 2024	55.10	55.20	53.60	54.00	51.78	2,414,498
May 3, 2024	52.80	55.00	52.40	54.90	52.64	3,971,589
May 2, 2024	51.40	53.30	50.70	52.80	50.63	3,188,281
Apr 30, 2024	52.00	52.00	49.70	51.30	49.19	1,773,857

2528.TW Crowell Development Corp.

35.70

-0.70%

5529.TWO MEGA International Development Co.,Ltd.

32.90

0.00%

2527.TW Hung Ching Development & Construction Co. Ltd

29.10

+0.69%

5533.TW Founding Construction Development Corp.

17.55

+0.29%

5213.TWO YeaShin International Development Co., Ltd.

34.00

+2.26%

2540.TW JSL Construction & Development Co., Ltd.

82.50

-1.32%

1442.TW Advancetek Enterprise Co.,Ltd.

72.00

+1.69%

1456.TW I-Hwa Industrial Co.,Ltd

13.50

+0.75%

3266.TW Sunty Development Co., LTD

15.75

-1.25%

2509.TW Chainqui Construction Development Co., Ltd.

14.30

+1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delpha Construction Co.,Ltd. (2530.TW)

Related Tickers