Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	56.800	56.800	56.800	56.800	38.291	0
2022-11-01	56.700	56.800	56.600	56.800	38.291	11,979
2022-10-31	56.600	56.600	56.600	56.600	38.156	0
2022-10-28	56.600	56.600	56.600	56.600	38.156	0
2022-10-27	57.000	57.000	56.600	56.600	38.156	8,651
2022-10-26	56.500	56.500	56.500	56.500	38.089	0
2022-10-25	56.300	56.500	56.300	56.500	38.089	5,457
2022-10-24	56.700	56.700	56.700	56.700	38.224	0
2022-10-21	57.200	57.200	56.700	56.700	38.224	9,982
2022-10-20	56.800	56.800	56.800	56.800	38.291	0
2022-10-19	56.800	56.800	56.800	56.800	38.291	0
2022-10-18	56.800	56.800	56.800	56.800	38.291	383
2022-10-17	57.000	57.000	57.000	57.000	38.426	0
2022-10-14	56.800	57.200	56.800	57.000	38.426	17,835
2022-10-13	58.000	58.200	55.300	55.300	37.280	22,627
2022-10-12	59.100	59.200	59.100	59.200	39.909	3,194
2022-10-11	58.700	59.100	58.600	59.100	39.842	14,641
2022-10-07	60.600	60.600	60.600	60.600	40.853	0
2022-10-06	60.600	60.600	60.600	60.600	40.853	0
2022-10-05	61.500	62.300	60.300	60.600	40.853	22,627
2022-10-04	62.100	62.100	62.100	62.100	41.864	0
2022-10-03	62.100	62.100	62.100	62.100	41.864	0
2022-09-30	62.100	62.100	62.100	62.100	41.864	0
2022-09-29	62.100	62.100	62.100	62.100	41.864	19
2022-09-28	61.900	62.000	61.800	62.000	41.797	10,648
2022-09-27	62.100	62.200	61.700	62.000	41.797	41,579
2022-09-26	62.000	65.000	62.000	63.200	42.606	16,517
2022-09-23	63.200	64.300	63.200	63.200	42.606	9,317
2022-09-22	63.400	63.400	63.400	63.400	42.741	0
2022-09-21	63.400	63.400	63.400	63.400	42.741	0
2022-09-20	63.400	63.400	63.400	63.400	42.741	0
2022-09-19	63.400	63.400	63.400	63.400	42.741	0
2022-09-16	61.700	64.200	61.700	63.400	42.741	44,675
2022-09-15	58.000	61.000	58.000	61.000	41.123	17,462
2022-09-14	59.300	59.500	59.300	59.500	40.111	7,986
2022-09-13	60.000	61.200	59.300	59.300	39.977	13,313
2022-09-12	58.200	58.200	58.100	58.100	39.168	5,057
2022-09-08	58.700	58.700	58.700	58.700	39.572	0
2022-09-07	58.800	58.800	58.700	58.700	39.572	5,324
2022-09-06	58.600	58.600	58.600	58.600	39.505	0
2022-09-05	58.000	60.000	58.000	58.600	39.505	6,670
2022-09-02	59.900	59.900	59.900	59.900	40.381	0
2022-09-01	60.200	60.200	59.900	59.900	40.381	7,986
2022-08-31	60.200	60.500	59.000	60.500	40.786	33,567
2022-08-30	60.500	60.500	59.900	60.100	40.516	16,371
2022-08-29	60.800	61.000	60.800	60.900	41.055	22,627
2022-08-26	59.400	61.100	59.300	60.800	40.988	13,576
2022-08-25	57.300	59.700	57.300	59.700	40.246	21,628
2022-08-24	57.400	57.400	56.800	57.400	38.696	6,468
2022-08-23	57.600	57.600	57.600	57.600	38.831	1,925
2022-08-22	57.600	57.600	57.600	57.600	38.831	105
2022-08-19	57.800	57.800	56.800	56.800	38.291	3,726
2022-08-18	57.800	57.800	57.500	57.700	38.898	4,591
2022-08-17	57.700	57.800	56.500	57.000	38.426	11,684
2022-08-16	56.700	56.700	56.500	56.500	38.089	6,788
2022-08-15	54.400	56.800	54.300	56.800	38.291	38,328
2022-08-12	54.400	54.400	54.400	54.400	36.673	2,129
2022-08-11	54.100	54.500	54.100	54.500	36.741	14,641
2022-08-10	56.100	56.100	56.100	56.100	37.819	3
2022-08-09	55.000	55.000	55.000	55.000	37.078	0

← NewerPage 17 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.