Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	68.000	68.000	68.000	68.000	40.616	4,392
2022-05-13	71.400	71.400	71.400	71.400	42.647	2
2022-05-12	67.500	67.500	67.500	67.500	40.318	0
2022-05-11	68.000	68.400	67.500	67.500	40.318	7,305
2022-05-10	66.500	66.500	66.500	66.500	39.720	1,464
2022-05-09	68.200	68.200	67.900	68.200	40.736	23,425
2022-05-06	70.700	70.700	70.700	70.700	42.229	0
2022-05-05	68.100	70.700	68.100	70.700	42.229	1,568
2022-05-04	69.900	69.900	67.700	67.700	40.437	3,030
2022-05-03	67.900	67.900	67.900	67.900	40.557	0
2022-04-29	67.900	67.900	67.900	67.900	40.557	0
2022-04-28	67.900	67.900	67.900	67.900	40.557	341
2022-04-27	66.400	66.400	66.400	66.400	39.661	1,464
2022-04-26	67.600	67.900	67.600	67.900	40.557	10,248
2022-04-25	67.600	67.600	67.500	67.500	40.318	3,660
2022-04-22	67.900	67.900	67.900	67.900	40.557	2,244
2022-04-21	68.000	68.000	68.000	68.000	40.616	0
2022-04-20	68.000	68.000	68.000	68.000	40.616	0
2022-04-19	68.900	68.900	68.000	68.000	40.616	8,784
2022-04-18	68.000	68.000	68.000	68.000	40.616	1,464
2022-04-15	68.100	69.000	68.100	69.000	41.214	7,380
2022-04-14	71.200	71.200	68.100	68.100	40.676	1,484
2022-04-13	71.400	71.400	71.400	71.400	42.647	20
2022-04-12	68.500	71.400	68.500	71.400	42.647	4,393
2022-04-11	68.500	68.500	68.500	68.500	40.915	765
2022-04-08	69.300	69.300	68.000	68.600	40.975	7,320
2022-04-07	68.400	71.400	68.400	71.400	42.647	11,712
2022-04-06	68.300	68.300	68.300	68.300	40.796	0
2022-04-01	68.400	68.400	68.300	68.300	40.796	1,683
2022-03-31	68.500	68.500	68.500	68.500	40.915	0
2022-03-30	68.600	68.600	68.500	68.500	40.915	9,516
2022-03-29	68.000	68.800	68.000	68.500	40.915	6,327
2022-03-28	67.000	67.000	67.000	67.000	40.019	2,196
2022-03-25	67.800	67.800	67.800	67.800	40.497	732
2022-03-24	67.800	67.800	67.800	67.800	40.497	2
2022-03-23	64.700	64.700	64.700	64.700	38.645	0
2022-03-22	66.000	66.000	64.600	64.700	38.645	17,744
2022-03-21	67.500	67.500	67.000	67.000	40.019	2,392
2022-03-18	67.000	67.100	66.300	66.300	39.601	36,661
2022-03-17	66.700	66.700	66.700	66.700	39.840	234
2022-03-16	69.700	69.700	66.700	67.000	40.019	5,885
2022-03-15	66.200	67.500	66.200	67.100	40.079	7,320
2022-03-14	66.100	66.500	66.000	66.500	39.720	4,392
2022-03-11	67.000	67.000	66.100	66.100	39.481	2,928
2022-03-10	66.000	66.300	66.000	66.300	39.601	19,033
2022-03-09	65.100	65.100	65.100	65.100	38.884	2,928
2022-03-08	66.300	66.300	66.300	66.300	39.601	0
2022-03-07	68.900	68.900	66.300	66.300	39.601	7,320
2022-03-04	67.000	67.000	66.700	67.000	40.019	8,784
2022-03-03	66.500	67.900	66.500	66.600	39.780	21,961
2022-03-02	66.000	66.300	66.000	66.300	39.601	2,928
2022-03-01	65.800	66.000	65.800	66.000	39.422	7,320
2022-02-25	65.600	65.600	65.600	65.600	39.183	5,856
2022-02-24	67.100	67.100	66.800	67.100	40.079	11,717
2022-02-23	67.300	68.100	67.000	68.100	40.676	10,248
2022-02-22	65.000	66.000	64.700	64.700	38.645	17,569
2022-02-21	64.800	65.800	64.800	65.800	39.302	2,928
2022-02-18	67.400	67.400	67.400	67.400	40.258	0
2022-02-17	66.900	67.400	65.000	67.400	40.258	15,778
2022-02-16	65.000	66.800	63.600	65.000	38.824	30,746

← NewerPage 19 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.