Desiccant Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 142.50 | 143.50 | 140.50 | 142.50 | 98.408 | 120,056 |
| 2024-05-03 | 143.00 | 144.50 | 140.50 | 142.00 | 98.063 | 139,755 |
| 2024-05-02 | 141.00 | 143.50 | 141.00 | 142.00 | 98.063 | 133,100 |
| 2024-04-30 | 143.50 | 143.50 | 142.00 | 142.00 | 98.063 | 110,473 |
| 2024-04-29 | 146.00 | 146.00 | 142.00 | 143.50 | 99.099 | 183,678 |
| 2024-04-26 | 146.00 | 149.50 | 145.50 | 146.50 | 101.17 | 312,119 |
| 2024-04-25 | 141.00 | 146.00 | 141.00 | 145.00 | 100.13 | 226,297 |
| 2024-04-24 | 140.00 | 143.50 | 140.00 | 143.00 | 98.753 | 201,140 |
| 2024-04-23 | 137.00 | 143.00 | 137.00 | 139.50 | 96.336 | 194,459 |
| 2024-04-22 | 137.00 | 138.50 | 136.00 | 136.00 | 93.919 | 158,389 |
| 2024-04-19 | 136.00 | 139.00 | 132.00 | 136.00 | 93.919 | 280,844 |
| 2024-04-18 | 140.00 | 140.00 | 137.50 | 138.50 | 95.646 | 254,380 |
| 2024-04-17 | 136.50 | 144.50 | 136.50 | 141.00 | 97.372 | 334,174 |
| 2024-04-16 | 137.50 | 137.50 | 134.50 | 135.00 | 93.229 | 240,911 |
| 2024-04-15 | 139.00 | 140.00 | 138.50 | 139.00 | 95.991 | 162,515 |
| 2024-04-12 | 141.00 | 142.00 | 139.00 | 141.00 | 97.372 | 237,426 |
| 2024-04-11 | 147.00 | 147.00 | 139.00 | 139.50 | 96.336 | 930,369 |
| 2024-04-10 | 153.50 | 155.00 | 148.00 | 149.00 | 102.90 | 656,401 |
| 2024-04-09 | 154.50 | 155.00 | 152.50 | 153.50 | 106.00 | 212,960 |
| 2024-04-08 | 155.50 | 157.50 | 151.50 | 154.50 | 106.70 | 259,556 |
| 2024-04-03 | 154.00 | 156.00 | 153.50 | 155.50 | 107.39 | 174,367 |
| 2024-04-02 | 156.00 | 156.00 | 152.00 | 154.00 | 106.35 | 228,932 |
| 2024-04-01 | 152.50 | 157.50 | 151.50 | 154.50 | 106.70 | 433,919 |
| 2024-03-29 | 153.00 | 153.50 | 150.00 | 152.00 | 104.97 | 138,424 |
| 2024-03-28 | 152.00 | 152.50 | 150.00 | 151.00 | 104.28 | 324,764 |
| 2024-03-27 | 156.50 | 157.00 | 151.50 | 151.50 | 104.62 | 509,842 |
| 2024-03-26 | 159.50 | 160.50 | 153.00 | 154.50 | 106.70 | 735,048 |
| 2024-03-25 | 163.00 | 164.50 | 159.00 | 159.00 | 109.80 | 676,564 |
| 2024-03-22 | 162.00 | 163.50 | 157.00 | 161.00 | 111.18 | 773,557 |
| 2024-03-21 | 154.00 | 162.50 | 153.00 | 159.50 | 110.15 | 1,355,933 |
| 2024-03-20 | 146.00 | 159.50 | 146.00 | 154.50 | 106.70 | 1,775,118 |
| 2024-03-19 | 144.50 | 146.00 | 143.50 | 145.00 | 100.13 | 346,326 |
| 2024-03-18 | 145.50 | 147.00 | 142.50 | 144.50 | 99.789 | 601,916 |
| 2024-03-15 | 142.00 | 147.00 | 138.50 | 145.50 | 100.48 | 1,445,066 |
| 2024-03-14 | 135.50 | 142.00 | 135.50 | 142.00 | 98.063 | 1,597,572 |
| 2024-03-13 | 135.00 | 135.50 | 129.00 | 129.50 | 89.431 | 663,524 |
| 2024-03-12 | 134.00 | 136.00 | 133.50 | 134.00 | 92.538 | 388,690 |
| 2024-03-11 | 133.00 | 140.50 | 133.00 | 137.50 | 94.955 | 772,645 |
| 2024-03-08 | 136.00 | 136.50 | 129.50 | 134.00 | 92.538 | 640,889 |
| 2024-03-07 | 136.00 | 138.00 | 135.00 | 135.00 | 93.229 | 489,893 |
| 2024-03-06 | 133.50 | 135.50 | 132.50 | 134.50 | 92.883 | 294,417 |
| 2024-03-05 | 136.00 | 136.00 | 133.00 | 133.50 | 92.193 | 411,279 |
| 2024-03-04 | 135.00 | 138.00 | 134.50 | 136.00 | 93.919 | 449,888 |
| 2024-03-01 | 134.00 | 136.50 | 133.50 | 134.00 | 92.538 | 201,406 |
| 2024-02-29 | 133.00 | 134.50 | 133.00 | 133.50 | 92.193 | 223,894 |
| 2024-02-27 | 136.50 | 138.00 | 132.50 | 133.00 | 91.848 | 424,706 |
| 2024-02-26 | 135.50 | 138.50 | 135.00 | 136.00 | 93.919 | 468,878 |
| 2024-02-23 | 135.50 | 136.00 | 133.00 | 133.50 | 92.193 | 322,125 |
| 2024-02-22 | 137.00 | 137.50 | 132.50 | 135.00 | 93.229 | 764,065 |
| 2024-02-21 | 129.50 | 140.50 | 128.00 | 140.00 | 96.682 | 1,155,998 |
| 2024-02-20 | 129.00 | 129.50 | 128.00 | 128.50 | 88.740 | 134,454 |
| 2024-02-19 | 128.00 | 129.50 | 127.00 | 129.50 | 89.431 | 269,528 |
| 2024-02-16 | 129.50 | 130.00 | 127.00 | 127.50 | 88.049 | 210,584 |
| 2024-02-15 | 126.50 | 130.50 | 126.50 | 129.00 | 89.085 | 340,738 |
| 2024-02-05 | 128.00 | 128.50 | 126.50 | 126.50 | 87.359 | 148,064 |
| 2024-02-02 | 126.50 | 128.00 | 126.50 | 128.00 | 88.395 | 150,409 |
| 2024-02-01 | 124.50 | 127.00 | 124.50 | 126.50 | 87.359 | 124,448 |
| 2024-01-31 | 127.00 | 127.00 | 124.50 | 124.50 | 85.978 | 251,841 |
| 2024-01-30 | 127.00 | 128.00 | 127.00 | 127.00 | 87.704 | 86,515 |
| 2024-01-29 | 129.00 | 130.00 | 127.00 | 127.50 | 88.049 | 199,317 |
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.