Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	55.000	55.000	55.000	55.000	37.078	0
2022-08-08	56.000	56.000	54.000	55.000	37.078	7,200
2022-08-05	56.300	56.300	53.600	56.300	37.954	5,257
2022-08-04	54.000	54.000	54.000	54.000	36.404	2,662
2022-08-03	54.000	54.000	54.000	54.000	36.404	1,331
2022-08-02	53.800	53.800	53.800	53.800	36.269	0
2022-08-01	53.800	53.800	53.800	53.800	36.269	0
2022-07-29	53.800	53.800	53.800	53.800	36.269	2,662
2022-07-28	54.000	54.000	54.000	54.000	36.404	0
2022-07-27	54.000	54.000	54.000	54.000	36.404	0
2022-07-26	54.000	54.000	54.000	54.000	36.404	0
2022-07-25	54.000	54.000	54.000	54.000	36.404	0
2022-07-22	54.000	54.000	54.000	54.000	36.404	6,788
2022-07-21	54.000	54.000	54.000	54.000	36.404	0
2022-07-20	54.000	54.000	54.000	54.000	36.404	1,331
2022-07-19	53.000	53.000	53.000	53.000	35.730	5,324
2022-07-18	52.300	53.500	52.300	53.500	36.067	5,190
2022-07-15	54.200	54.200	54.200	54.200	36.539	2,662
2022-07-14	54.200	54.200	54.200	54.200	36.539	133
2022-07-13	54.600	54.600	54.600	54.600	36.808	0
2022-07-12	53.000	54.600	53.000	54.600	36.808	11,047
2022-07-11	52.100	53.000	51.900	52.500	35.392	18,780
2022-07-08	57.000	57.000	52.200	52.500	35.392	33,569
2022-07-07	57.300	58.000	55.200	55.200	37.213	17,436
2022-07-06	57.100	57.100	57.100	57.100	38.494	0
2022-07-05	57.100	57.100	57.100	57.100	38.494	0
2022-07-04	57.100	57.100	57.100	57.100	38.494	0
2022-07-01	59.800	61.200	57.100	57.100	38.494	79,860
2022-06-30	60.800	67.000	60.800	65.000	38.824	1,171,684
2022-06-29	60.800	61.900	57.800	61.200	36.555	1,553,729
2022-06-28	60.000	65.300	57.800	62.300	37.212	1,785,367
2022-06-27	59.100	61.100	57.800	61.100	36.495	1,657,390
2022-06-24	61.500	61.600	61.500	61.600	36.794	2,928
2022-06-23	60.400	60.900	60.000	60.900	36.376	24,889
2022-06-22	62.100	63.000	58.800	61.300	36.614	35,300
2022-06-21	64.100	64.400	64.000	64.400	38.466	5,872
2022-06-20	66.500	66.500	65.000	66.000	39.422	4,437
2022-06-17	67.800	67.800	66.200	66.500	39.720	11,712
2022-06-16	67.100	68.400	67.100	68.000	40.616	23,601
2022-06-15	67.000	68.900	67.000	67.500	40.318	8,829
2022-06-14	66.800	66.800	66.800	66.800	39.900	1,464
2022-06-13	68.100	68.100	68.100	68.100	40.676	0
2022-06-10	68.100	68.100	68.100	68.100	40.676	2,928
2022-06-09	68.000	68.000	68.000	68.000	40.616	1
2022-06-08	65.000	65.000	65.000	65.000	38.824	0
2022-06-07	65.000	65.000	65.000	65.000	38.824	1,464
2022-06-06	65.000	65.000	65.000	65.000	38.824	0
2022-06-02	65.000	65.000	65.000	65.000	38.824	0
2022-06-01	65.000	65.000	65.000	65.000	38.824	5,856
2022-05-31	65.000	65.000	64.800	64.800	38.705	5,856
2022-05-30	66.000	66.000	66.000	66.000	39.422	2,928
2022-05-27	66.100	66.100	66.000	66.000	39.422	2,928
2022-05-26	67.300	67.400	66.900	66.900	39.959	9,077
2022-05-25	67.300	67.400	67.300	67.400	40.258	2,928
2022-05-24	67.500	67.500	67.300	67.300	40.198	2,928
2022-05-23	68.200	70.400	68.200	70.400	42.050	13,179
2022-05-20	66.000	66.000	66.000	66.000	39.422	0
2022-05-19	66.000	66.000	66.000	66.000	39.422	0
2022-05-18	67.000	67.000	66.000	66.000	39.422	5,856
2022-05-17	67.000	67.000	67.000	67.000	40.019	2,928

← NewerPage 18 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.