Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	79.700	83.400	79.700	82.500	55.617	86,409
2023-05-09	77.900	81.700	77.100	80.600	54.336	46,172
2023-05-08	84.200	84.200	76.700	77.100	51.976	85,105
2023-05-05	84.900	89.400	82.000	84.200	56.763	187,093
2023-05-04	71.200	82.500	71.100	79.300	53.459	197,047
2023-05-03	69.000	71.500	69.000	71.500	48.201	42,725
2023-05-02	68.200	69.700	68.200	69.200	46.651	33,674
2023-04-28	68.800	69.000	68.700	68.700	46.314	10,648
2023-04-27	69.000	69.200	68.700	68.700	46.314	18,956
2023-04-26	69.000	69.100	68.200	68.500	46.179	17,968
2023-04-25	69.900	70.800	69.000	69.400	46.785	36,070
2023-04-24	69.900	69.900	67.200	68.000	45.842	16,903
2023-04-21	68.500	68.500	66.700	68.400	46.111	23,958
2023-04-20	68.700	69.200	68.600	69.200	46.651	18,634
2023-04-19	68.300	69.000	68.300	68.600	46.246	13,576
2023-04-18	68.300	70.000	68.200	70.000	47.190	16,067
2023-04-17	68.100	70.200	68.100	69.900	47.122	9,323
2023-04-14	68.800	68.800	68.800	68.800	46.381	1,331
2023-04-13	68.000	68.500	67.900	68.500	46.179	23,425
2023-04-12	69.600	69.800	66.500	69.500	46.853	26,620
2023-04-11	72.000	72.000	69.100	70.000	47.190	53,373
2023-04-10	74.100	74.100	72.700	72.700	49.010	38,732
2023-04-07	74.100	74.100	73.400	73.800	49.752	15,985
2023-04-06	74.400	74.900	72.700	73.700	49.684	50,711
2023-03-31	73.500	73.500	73.500	73.500	49.549	0
2023-03-30	73.500	73.800	73.300	73.500	49.549	25,289
2023-03-29	73.600	73.800	73.300	73.800	49.752	17,303
2023-03-28	73.800	73.800	73.100	73.300	49.415	15,460
2023-03-27	73.200	74.500	72.600	74.000	49.886	57,233
2023-03-24	72.900	73.100	72.100	73.000	49.212	26,440
2023-03-23	74.200	74.200	72.800	73.000	49.212	54,597
2023-03-22	74.000	74.000	72.800	73.100	49.280	47,922
2023-03-21	73.300	74.400	73.200	74.000	49.886	31,944
2023-03-20	75.100	75.100	73.100	74.000	49.886	18,833
2023-03-17	75.500	75.700	74.000	74.100	49.954	55,126
2023-03-16	80.100	80.100	74.800	75.100	50.628	50,337
2023-03-15	72.100	81.500	72.100	80.300	54.134	231,424
2023-03-14	71.700	72.000	71.700	72.000	48.538	19,046
2023-03-13	72.200	72.200	71.700	72.000	48.538	18,635
2023-03-10	72.000	72.300	71.700	72.000	48.538	23,958
2023-03-09	72.900	72.900	72.000	72.300	48.740	17,305
2023-03-08	72.400	72.500	72.000	72.000	48.538	13,312
2023-03-07	72.000	72.500	72.000	72.000	48.538	16,240
2023-03-06	72.300	72.300	71.800	72.300	48.740	19,166
2023-03-03	71.700	72.300	71.700	72.200	48.673	18,635
2023-03-02	71.800	71.800	71.700	71.700	48.336	4,126
2023-03-01	72.300	72.300	71.700	71.700	48.336	10,648
2023-02-24	72.800	72.900	71.500	72.100	48.606	47,117
2023-02-23	74.200	74.200	73.900	74.200	50.021	9,376
2023-02-22	74.200	74.200	73.800	74.200	50.021	14,839
2023-02-21	70.100	71.300	70.100	70.500	47.527	20,747
2023-02-20	68.400	69.000	68.100	68.100	45.909	18,767
2023-02-17	67.400	68.000	67.400	67.700	45.639	9,742
2023-02-16	67.000	67.000	67.000	67.000	45.168	2,662
2023-02-15	68.000	68.000	68.000	68.000	45.842	0
2023-02-14	68.000	68.200	67.300	68.000	45.842	20,497
2023-02-13	67.700	70.000	67.500	67.500	45.505	37,933
2023-02-10	66.700	67.000	66.700	67.000	45.168	18,634
2023-02-09	67.800	67.800	66.900	66.900	45.100	6,655
2023-02-08	66.900	67.300	66.700	66.700	44.965	25,688

← NewerPage 15 of 21 · 1,216 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.