Desiccant Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	129.00	133.00	128.50	129.00	89.085	404,649
2024-01-25	128.50	130.00	127.50	129.50	89.431	266,689
2024-01-24	126.00	127.00	125.00	127.00	87.704	126,578
2024-01-23	125.00	126.50	125.00	126.50	87.359	59,973
2024-01-22	123.50	127.50	123.50	125.50	86.668	117,211
2024-01-19	125.00	125.00	123.50	123.50	85.287	78,395
2024-01-18	124.50	125.00	122.00	123.00	84.942	106,666
2024-01-17	126.00	126.00	123.00	123.50	85.287	173,101
2024-01-16	129.00	129.00	125.50	125.50	86.668	153,100
2024-01-15	129.00	129.00	129.00	129.00	89.085	0
2024-01-12	127.50	131.50	126.00	129.00	89.085	299,541
2024-01-11	125.00	129.50	125.00	126.50	87.359	205,000
2024-01-10	124.00	126.50	123.00	126.00	87.014	197,027
2024-01-09	128.50	130.00	124.00	124.00	85.632	231,727
2024-01-08	128.50	132.00	127.50	128.50	88.740	234,287
2024-01-05	129.00	129.50	128.00	128.50	88.740	132,718
2024-01-04	125.50	131.00	125.50	129.50	89.431	386,147
2024-01-03	125.00	127.00	125.00	126.00	87.014	146,756
2024-01-02	126.50	126.50	124.50	125.00	86.323	131,926
2023-12-29	126.00	129.50	124.50	126.50	87.359	439,387
2023-12-28	122.00	133.00	122.00	129.50	89.431	809,434
2023-12-27	121.00	123.50	121.00	121.00	83.561	194,371
2023-12-26	121.00	122.00	120.00	121.00	83.561	173,030
2023-12-25	122.00	122.50	121.00	121.00	83.561	119,801
2023-12-22	124.50	124.50	121.00	121.50	83.906	239,711
2023-12-21	124.50	125.50	123.50	123.50	85.287	239,593
2023-12-20	123.50	129.00	123.00	126.50	87.359	347,723
2023-12-19	125.00	125.50	122.00	123.00	84.942	263,538
2023-12-18	127.00	127.00	124.00	124.00	85.632	286,089
2023-12-15	126.00	127.50	123.50	127.00	87.704	404,737
2023-12-14	129.50	129.50	125.00	126.00	87.014	535,062
2023-12-13	129.50	131.50	129.00	129.00	89.085	383,731
2023-12-12	131.50	132.50	129.00	129.50	89.431	420,611
2023-12-11	138.00	138.50	128.00	131.50	90.812	1,091,356
2023-12-08	137.00	139.00	134.50	136.50	94.265	704,631
2023-12-07	143.50	146.00	138.50	138.50	95.646	1,386,369
2023-12-06	137.50	147.50	136.50	146.50	101.17	2,398,045
2023-12-05	132.00	139.00	131.50	134.50	92.883	624,574
2023-12-04	136.50	139.00	131.50	133.50	92.193	817,473
2023-12-01	141.50	141.50	135.50	135.50	93.574	1,173,871
2023-11-30	143.00	144.00	138.50	141.50	97.718	911,897
2023-11-29	149.50	149.50	136.50	144.00	99.444	2,218,745
2023-11-28	150.00	156.50	147.00	150.00	103.59	2,366,503
2023-11-27	139.50	157.00	139.50	155.50	107.39	3,025,738
2023-11-24	140.00	142.50	135.00	137.50	94.955	1,136,848
2023-11-23	141.50	147.00	137.00	141.00	97.372	1,780,152
2023-11-22	135.00	150.50	132.00	144.00	99.444	3,237,332
2023-11-21	114.00	144.50	113.50	144.50	99.789	4,564,455
2023-11-20	115.50	121.50	115.00	120.50	83.215	626,686
2023-11-17	116.00	117.50	114.50	115.00	79.417	458,139
2023-11-16	111.00	117.50	109.50	116.00	80.108	175,956
2023-11-15	113.00	114.00	111.00	112.00	77.345	253,327
2023-11-14	118.50	119.50	112.50	114.00	78.727	379,661
2023-11-13	119.50	122.50	114.50	117.00	80.798	293,224
2023-11-10	113.00	121.50	112.00	120.00	82.870	710,631
2023-11-09	104.00	114.00	103.50	111.50	77.000	406,782
2023-11-08	99.500	103.50	98.200	103.00	71.130	168,254
2023-11-07	103.00	104.00	92.000	99.500	68.713	342,719
2023-11-06	104.00	104.00	103.00	104.00	71.821	35,644
2023-11-03	105.00	105.50	103.50	103.50	71.475	72,293

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.