Desiccant Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 165.50 | 168.50 | 162.50 | 166.50 | 130.02 | 134,431 |
| 2024-07-31 | 165.50 | 165.50 | 162.50 | 162.50 | 126.89 | 99,257 |
| 2024-07-30 | 166.50 | 166.50 | 161.50 | 165.00 | 128.85 | 93,170 |
| 2024-07-29 | 173.00 | 173.00 | 161.00 | 163.50 | 127.67 | 262,585 |
| 2024-07-26 | 169.50 | 169.50 | 166.50 | 169.00 | 131.97 | 188,760 |
| 2024-07-23 | 169.50 | 174.50 | 168.00 | 169.50 | 132.36 | 158,510 |
| 2024-07-22 | 169.00 | 170.00 | 166.00 | 166.50 | 130.02 | 288,464 |
| 2024-07-19 | 170.50 | 171.50 | 169.00 | 170.00 | 132.75 | 220,714 |
| 2024-07-18 | 170.00 | 172.00 | 169.50 | 171.00 | 133.53 | 177,404 |
| 2024-07-17 | 178.00 | 178.00 | 171.00 | 171.50 | 133.92 | 364,597 |
| 2024-07-16 | 175.50 | 176.50 | 173.50 | 176.50 | 137.83 | 122,585 |
| 2024-07-15 | 170.50 | 177.00 | 170.50 | 175.50 | 137.04 | 246,971 |
| 2024-07-12 | 171.50 | 174.00 | 170.00 | 171.00 | 133.53 | 349,714 |
| 2024-07-11 | 165.00 | 177.00 | 164.50 | 174.00 | 135.87 | 1,281,632 |
| 2024-07-10 | 182.00 | 188.00 | 181.50 | 182.00 | 125.69 | 742,705 |
| 2024-07-09 | 183.50 | 184.50 | 176.50 | 182.00 | 125.69 | 419,346 |
| 2024-07-08 | 182.50 | 188.00 | 182.00 | 182.00 | 125.69 | 517,902 |
| 2024-07-05 | 178.00 | 182.00 | 176.50 | 182.00 | 125.69 | 551,052 |
| 2024-07-04 | 176.50 | 180.00 | 176.50 | 177.50 | 122.58 | 240,997 |
| 2024-07-03 | 175.00 | 176.50 | 174.50 | 175.50 | 121.20 | 204,979 |
| 2024-07-02 | 181.50 | 182.00 | 175.50 | 176.50 | 121.89 | 300,911 |
| 2024-07-01 | 176.50 | 179.50 | 175.00 | 179.00 | 123.61 | 409,969 |
| 2024-06-28 | 174.00 | 175.50 | 171.50 | 174.00 | 120.16 | 145,084 |
| 2024-06-27 | 176.00 | 177.50 | 173.50 | 174.00 | 120.16 | 175,692 |
| 2024-06-26 | 174.50 | 178.50 | 174.00 | 174.50 | 120.51 | 421,927 |
| 2024-06-25 | 173.50 | 174.50 | 168.00 | 173.50 | 119.82 | 279,523 |
| 2024-06-24 | 175.00 | 175.50 | 171.00 | 171.50 | 118.44 | 85,343 |
| 2024-06-21 | 171.00 | 176.50 | 169.50 | 173.00 | 119.47 | 223,874 |
| 2024-06-20 | 176.00 | 176.50 | 171.00 | 171.50 | 118.44 | 190,333 |
| 2024-06-19 | 174.00 | 176.00 | 172.00 | 173.00 | 119.47 | 207,637 |
| 2024-06-18 | 177.00 | 177.50 | 171.50 | 171.50 | 118.44 | 189,068 |
| 2024-06-17 | 178.00 | 178.00 | 170.00 | 174.50 | 120.51 | 356,785 |
| 2024-06-14 | 178.00 | 179.00 | 174.50 | 175.50 | 121.20 | 489,818 |
| 2024-06-13 | 175.00 | 182.00 | 175.00 | 175.50 | 121.20 | 923,887 |
| 2024-06-12 | 165.00 | 170.50 | 164.50 | 170.50 | 117.74 | 232,931 |
| 2024-06-11 | 165.50 | 169.50 | 164.00 | 167.00 | 115.33 | 388,711 |
| 2024-06-07 | 168.50 | 177.00 | 167.50 | 168.00 | 116.02 | 554,124 |
| 2024-06-06 | 174.00 | 179.50 | 168.50 | 168.50 | 116.36 | 647,829 |
| 2024-06-05 | 163.50 | 173.50 | 163.50 | 171.00 | 118.09 | 926,623 |
| 2024-06-04 | 160.00 | 166.50 | 159.00 | 162.00 | 111.87 | 355,400 |
| 2024-06-03 | 156.50 | 159.50 | 156.50 | 158.00 | 109.11 | 223,674 |
| 2024-05-31 | 157.00 | 159.00 | 154.50 | 155.00 | 107.04 | 239,585 |
| 2024-05-30 | 155.50 | 158.50 | 155.50 | 157.00 | 108.42 | 322,108 |
| 2024-05-29 | 159.50 | 159.50 | 153.50 | 154.50 | 106.70 | 375,347 |
| 2024-05-28 | 162.00 | 162.50 | 158.50 | 159.50 | 110.15 | 178,393 |
| 2024-05-27 | 159.50 | 161.50 | 159.00 | 161.00 | 111.18 | 198,320 |
| 2024-05-24 | 159.50 | 161.50 | 159.00 | 161.50 | 111.53 | 107,964 |
| 2024-05-23 | 162.50 | 162.50 | 158.00 | 159.00 | 109.80 | 199,675 |
| 2024-05-22 | 166.00 | 166.00 | 158.50 | 160.00 | 110.49 | 398,368 |
| 2024-05-21 | 157.00 | 168.00 | 157.00 | 164.00 | 113.26 | 645,696 |
| 2024-05-20 | 159.50 | 159.50 | 155.50 | 156.50 | 108.08 | 305,996 |
| 2024-05-17 | 158.50 | 161.00 | 157.00 | 158.00 | 109.11 | 331,630 |
| 2024-05-16 | 157.00 | 159.50 | 156.00 | 157.50 | 108.77 | 467,247 |
| 2024-05-15 | 152.50 | 158.50 | 152.50 | 157.00 | 108.42 | 696,392 |
| 2024-05-14 | 148.00 | 153.50 | 147.00 | 152.00 | 104.97 | 414,806 |
| 2024-05-13 | 145.50 | 148.00 | 144.00 | 148.00 | 102.21 | 174,388 |
| 2024-05-10 | 148.00 | 148.00 | 144.00 | 146.00 | 100.83 | 163,087 |
| 2024-05-09 | 144.00 | 147.00 | 143.50 | 146.50 | 101.17 | 321,059 |
| 2024-05-08 | 140.00 | 143.00 | 140.00 | 142.00 | 98.063 | 138,429 |
| 2024-05-07 | 142.50 | 142.50 | 138.50 | 142.50 | 98.408 | 173,136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 6.0500 TWD |
| 2025-07-10 | 4.5001 TWD |
| 2024-07-11 | 4.9500 TWD |
| 2023-07-06 | 3.0000 TWD |
| 2022-07-01 | 1.6500 TWD |
| 2021-07-30 | 1.9822 TWD |
| 2020-07-17 | 1.9822 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.