Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	118.50	119.50	117.00	119.50	82.525	64,099
2023-08-04	117.00	118.00	116.00	118.00	81.489	68,248
2023-08-02	119.50	119.50	116.00	117.50	81.144	52,288
2023-08-01	115.50	119.50	115.50	118.00	81.489	52,554
2023-07-31	120.50	120.50	116.50	119.00	82.180	165,591
2023-07-28	120.00	121.50	119.50	120.50	83.215	90,980
2023-07-27	119.00	120.50	118.00	120.50	83.215	102,034
2023-07-26	119.00	119.00	116.50	118.50	81.834	28,762
2023-07-25	119.00	120.00	115.50	118.50	81.834	104,584
2023-07-24	120.00	120.50	116.00	118.50	81.834	92,363
2023-07-21	115.50	122.00	115.00	120.00	82.870	133,363
2023-07-20	115.50	116.50	113.50	114.50	79.072	38,618
2023-07-19	116.00	116.50	110.50	113.50	78.381	87,140
2023-07-18	119.00	119.00	112.00	114.50	79.072	65,939
2023-07-17	119.50	120.00	113.00	115.00	79.417	148,265
2023-07-14	118.50	121.00	116.00	118.00	81.489	76,480
2023-07-13	115.50	125.00	111.00	120.00	82.870	144,156
2023-07-12	116.50	116.50	110.50	110.50	76.310	130,603
2023-07-11	121.50	122.00	114.50	117.50	81.144	169,653
2023-07-10	123.00	124.00	119.50	122.50	84.597	84,273
2023-07-07	123.50	125.00	116.50	120.00	82.870	170,378
2023-07-06	122.00	128.50	120.00	125.00	86.323	372,574
2023-07-05	117.00	130.50	115.50	126.00	84.942	354,332
2023-07-04	113.50	118.50	113.00	116.00	78.200	262,225
2023-07-03	110.00	114.50	109.50	112.00	75.504	171,098
2023-06-30	105.50	109.50	104.00	108.00	72.807	175,871
2023-06-29	105.00	110.00	104.50	106.00	71.459	94,688
2023-06-28	104.00	105.50	104.00	105.50	71.122	140,733
2023-06-27	104.50	107.00	102.00	104.00	70.111	106,043
2023-06-26	103.00	103.50	100.50	103.00	69.437	157,235
2023-06-21	102.00	105.50	100.50	101.50	68.425	162,694
2023-06-20	102.50	105.00	100.00	102.00	68.762	51,059
2023-06-19	101.50	104.00	100.50	102.50	69.100	145,639
2023-06-16	105.50	105.50	99.100	102.00	68.762	135,541
2023-06-15	104.00	105.50	100.50	103.00	69.437	113,076
2023-06-14	98.700	105.00	96.100	102.50	69.100	175,823
2023-06-13	98.500	98.900	96.100	98.100	66.133	71,220
2023-06-12	98.500	98.800	94.800	98.500	66.403	41,817
2023-06-09	100.00	104.00	95.700	99.200	66.875	100,195
2023-06-08	99.900	105.50	99.000	100.50	67.751	253,141
2023-06-07	98.900	100.00	97.000	99.900	67.347	180,327
2023-06-06	95.100	98.400	94.500	97.000	65.392	210,480
2023-06-05	90.700	99.300	90.500	95.300	64.246	140,431
2023-06-02	90.700	90.700	88.200	90.200	60.808	172,675
2023-06-01	87.200	90.200	86.100	89.900	60.605	79,419
2023-05-31	86.200	93.100	85.000	87.100	58.718	139,588
2023-05-30	80.200	86.200	80.200	86.000	57.976	66,137
2023-05-29	80.800	81.300	80.000	80.500	54.268	46,052
2023-05-26	81.800	81.800	81.800	81.800	55.145	2,663
2023-05-25	80.500	80.500	80.500	80.500	54.268	0
2023-05-24	80.500	81.000	80.500	80.500	54.268	13,310
2023-05-23	80.700	80.800	80.500	80.500	54.268	13,310
2023-05-22	79.700	79.700	79.700	79.700	53.729	1,331
2023-05-19	80.700	81.000	79.600	80.800	54.471	24,823
2023-05-18	81.900	81.900	80.700	81.100	54.673	26,095
2023-05-17	79.300	83.200	79.300	81.400	54.875	29,433
2023-05-16	78.600	84.800	78.600	79.300	53.459	46,628
2023-05-15	81.500	83.800	79.700	79.800	53.796	65,905
2023-05-12	83.100	83.100	80.500	81.600	55.010	38,274
2023-05-11	82.400	87.000	82.400	83.600	56.358	70,075

← NewerPage 14 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.