Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	168.50	173.50	168.00	171.00	171.00	105,110
2026-07-21	180.00	180.00	168.00	169.50	169.50	401,323
2026-07-20	167.00	168.00	161.00	164.00	164.00	103,054
2026-07-17	173.50	173.50	164.00	167.00	167.00	220,100
2026-07-16	172.50	179.00	172.00	174.50	174.50	61,149
2026-07-15	174.50	178.50	171.00	177.50	177.50	132,010
2026-07-14	183.50	183.50	167.50	173.50	173.50	303,000
2026-07-13	191.00	193.00	180.00	180.00	180.00	459,000
2026-07-10	192.50	192.50	192.50	192.50	192.50	0
2026-07-09	199.00	200.00	187.00	192.50	192.50	764,060
2026-07-08	207.27	208.18	201.82	203.18	197.68	237,116
2026-07-07	207.27	209.09	203.64	203.64	198.12	123,233
2026-07-06	206.36	210.45	205.00	207.73	202.10	147,631
2026-07-03	219.00	228.00	219.00	227.00	200.78	163,141
2026-07-02	220.50	220.50	216.00	220.00	194.59	46,200
2026-07-01	221.50	223.50	219.50	220.50	195.03	73,810
2026-06-30	216.00	222.50	216.00	219.50	194.14	93,522
2026-06-29	210.00	212.50	208.00	212.00	187.51	85,894
2026-06-26	217.00	218.50	208.00	208.00	183.97	289,531
2026-06-25	220.00	222.00	217.50	218.50	193.26	128,807
2026-06-24	224.00	226.00	216.50	217.50	192.37	247,529
2026-06-23	228.00	229.00	224.50	226.00	199.89	70,414
2026-06-22	227.50	231.50	226.00	228.00	201.66	161,700
2026-06-18	226.00	229.00	225.00	228.50	202.10	97,900
2026-06-17	222.50	226.00	222.00	226.00	199.89	59,446
2026-06-16	230.00	230.00	221.00	224.00	198.12	119,912
2026-06-15	219.00	230.00	216.00	226.50	200.34	223,521
2026-06-12	210.00	220.00	210.00	214.00	189.28	221,562
2026-06-11	207.00	211.50	202.50	209.00	184.86	224,073
2026-06-10	207.00	210.50	201.50	202.50	179.11	203,500
2026-06-09	204.50	212.50	202.50	207.00	183.09	314,611
2026-06-08	199.00	212.00	199.00	209.50	185.30	185,076
2026-06-05	225.00	225.00	216.00	216.50	191.49	222,321
2026-06-04	222.50	226.50	222.00	225.00	199.01	85,965
2026-06-03	224.50	227.00	222.50	222.50	196.80	104,634
2026-06-02	229.50	229.50	221.00	223.50	197.68	174,922
2026-06-01	227.50	232.00	221.50	229.50	202.99	246,505
2026-05-29	232.00	232.50	225.00	226.00	199.89	285,357
2026-05-28	225.50	234.50	225.50	231.00	204.32	503,845
2026-05-27	223.00	227.50	222.00	225.50	199.45	249,708
2026-05-26	220.50	226.00	220.50	223.00	197.24	133,219
2026-05-25	220.50	222.00	218.50	220.00	194.59	204,050
2026-05-22	220.50	223.50	219.00	219.50	194.14	98,140
2026-05-21	224.00	225.00	220.50	220.50	195.03	114,401
2026-05-20	219.00	225.50	219.00	222.00	196.36	117,700
2026-05-19	226.50	226.50	217.00	219.00	193.70	195,896
2026-05-18	223.50	229.50	221.00	226.50	200.34	165,073
2026-05-15	223.50	228.50	223.50	227.00	200.78	172,865
2026-05-14	228.00	232.00	223.00	223.00	197.24	175,010
2026-05-13	231.50	231.50	227.50	228.00	201.66	149,600
2026-05-12	226.00	233.00	224.00	233.00	206.08	436,734
2026-05-11	225.00	225.00	210.00	223.00	197.24	803,022
2026-05-08	230.00	232.50	224.50	226.00	199.89	237,710
2026-05-07	235.50	235.50	228.50	230.50	203.87	545,848
2026-05-06	231.50	233.50	225.00	231.50	204.76	332,451
2026-05-05	238.50	238.50	228.00	229.50	202.99	709,914
2026-05-04	242.50	242.50	237.50	238.50	210.95	189,781
2026-04-30	250.50	250.50	236.00	240.00	212.28	652,356
2026-04-29	244.00	253.50	244.00	247.00	218.47	256,469
2026-04-28	254.50	254.50	244.00	244.00	215.81	374,176

← NewerPage 2 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.