Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	105.50	106.50	104.00	104.50	72.166	64,034
2023-11-01	104.00	104.00	102.50	103.50	71.475	23,565
2023-10-31	107.00	107.50	103.50	105.00	72.511	98,937
2023-10-30	110.50	110.50	106.50	107.00	73.892	86,883
2023-10-27	111.50	111.50	110.00	110.00	75.964	35,963
2023-10-26	111.50	111.50	110.00	111.00	76.655	33,288
2023-10-25	111.50	112.50	110.50	111.00	76.655	39,144
2023-10-24	112.00	112.00	111.50	111.50	77.000	5,337
2023-10-23	112.50	113.00	112.00	112.50	77.691	13,336
2023-10-20	113.50	114.00	113.00	113.00	78.036	25,408
2023-10-19	113.00	113.00	111.50	113.00	78.036	9,347
2023-10-18	114.50	115.00	112.00	113.00	78.036	58,617
2023-10-17	113.50	116.00	112.50	116.00	80.108	100,264
2023-10-16	114.50	114.50	113.50	113.50	78.381	33,022
2023-10-13	115.00	115.00	113.50	114.50	79.072	93,838
2023-10-12	116.00	116.00	114.00	115.00	79.417	100,828
2023-10-11	113.50	117.50	111.00	115.00	79.417	312,689
2023-10-06	110.50	111.00	110.00	110.50	76.310	76,931
2023-10-05	108.00	111.00	108.00	110.00	75.964	89,883
2023-10-04	107.50	108.00	107.00	107.50	74.238	16,650
2023-10-03	110.00	110.00	107.50	108.00	74.583	20,171
2023-10-02	110.50	110.50	107.50	108.50	74.928	119,388
2023-09-28	110.50	110.50	109.50	110.50	76.310	5,330
2023-09-27	110.50	110.50	108.50	110.00	75.964	32,343
2023-09-26	111.00	111.00	109.00	109.00	75.274	41,527
2023-09-25	110.00	110.50	109.50	110.50	76.310	24,926
2023-09-22	110.00	110.50	110.00	110.00	75.964	41,261
2023-09-21	110.00	110.50	109.00	110.50	76.310	70,755
2023-09-20	111.50	111.50	109.50	111.00	76.655	71,156
2023-09-19	114.00	116.50	112.00	112.50	77.691	44,109
2023-09-18	118.50	118.50	116.50	116.50	80.453	33,275
2023-09-15	116.50	119.00	116.50	118.50	81.834	45,866
2023-09-14	111.50	120.50	111.50	119.00	82.180	114,758
2023-09-13	110.00	111.50	109.50	111.00	76.655	49,912
2023-09-12	109.50	110.00	106.00	110.00	75.964	95,698
2023-09-11	110.50	111.50	110.00	110.00	75.964	87,183
2023-09-08	110.00	110.00	110.00	110.00	75.964	0
2023-09-07	108.50	110.00	108.50	110.00	75.964	13,311
2023-09-06	110.00	111.00	109.00	111.00	76.655	10,990
2023-09-05	110.50	111.50	109.00	111.00	76.655	49,912
2023-09-04	108.00	110.50	108.00	110.00	75.964	22,227
2023-09-01	109.50	111.50	109.50	111.50	77.000	23,558
2023-08-31	108.50	110.00	108.50	109.50	75.619	36,180
2023-08-30	108.50	110.00	108.00	109.00	75.274	4,154
2023-08-29	109.50	109.50	108.50	108.50	74.928	4,273
2023-08-28	106.00	108.50	105.50	108.50	74.928	19,234
2023-08-25	110.00	110.50	106.00	107.50	74.238	53,862
2023-08-24	115.00	115.00	110.00	110.00	75.964	88,196
2023-08-23	114.50	115.50	114.00	114.50	79.072	35,014
2023-08-22	116.00	117.50	116.00	116.00	80.108	21,256
2023-08-21	116.00	117.50	115.50	117.00	80.798	40,206
2023-08-18	117.00	118.00	116.00	117.00	80.798	78,003
2023-08-17	119.00	119.00	116.00	118.50	81.834	77,799
2023-08-16	120.00	123.50	117.50	119.00	82.180	97,129
2023-08-15	118.00	120.00	117.00	120.00	82.870	58,453
2023-08-14	117.50	117.50	115.00	116.50	80.453	149,376
2023-08-11	119.00	120.00	106.50	113.50	78.381	385,425
2023-08-10	120.00	127.50	119.50	119.50	82.525	298,750
2023-08-09	118.50	124.00	118.50	119.50	82.525	31,412
2023-08-08	119.00	120.00	118.50	118.50	81.834	46,591

← NewerPage 13 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.