Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.800	63.900	63.000	63.600	37.988	27,817
2022-02-14	63.200	63.200	62.900	62.900	37.570	10,818
2022-02-11	63.000	63.500	63.000	63.500	37.929	5,124
2022-02-10	62.900	63.700	62.900	63.500	37.929	23,425
2022-02-09	64.000	64.000	63.300	63.500	37.929	11,727
2022-02-08	63.600	64.000	63.000	64.000	38.227	16,105
2022-02-07	64.900	64.900	63.100	64.000	38.227	16,105
2022-01-26	63.000	63.700	63.000	63.700	38.048	10,248
2022-01-25	63.500	63.800	62.800	63.800	38.108	13,250
2022-01-24	64.000	64.000	64.000	64.000	38.227	0
2022-01-21	64.000	64.000	64.000	64.000	38.227	7,320
2022-01-20	62.400	64.500	62.400	63.500	37.929	27,817
2022-01-19	64.300	64.900	64.300	64.900	38.765	14,641
2022-01-18	64.300	64.500	64.300	64.500	38.526	8,784
2022-01-17	64.700	65.300	64.700	65.300	39.004	6,149
2022-01-14	63.900	66.000	63.900	65.000	38.824	28,456
2022-01-13	65.400	65.700	65.400	65.700	39.243	2,162
2022-01-12	65.400	65.400	65.200	65.200	38.944	13,176
2022-01-11	64.700	65.500	64.700	65.500	39.123	49,515
2022-01-10	64.600	64.600	64.600	64.600	38.586	1,464
2022-01-07	62.000	62.100	61.900	62.100	37.092	10,248
2022-01-06	62.100	62.100	61.800	61.800	36.913	8,784
2022-01-05	62.500	62.600	61.100	62.600	37.391	6,222
2022-01-04	63.400	63.600	63.000	63.200	37.749	20,643
2022-01-03	63.500	64.100	63.400	63.400	37.869	13,176
2021-12-30	64.818	64.818	63.034	64.323	38.420	13,295
2021-12-29	63.530	64.620	63.530	64.620	38.598	10,340
2021-12-28	64.422	64.719	64.422	64.422	38.479	7,467
2021-12-27	65.413	65.413	63.530	63.927	38.183	6,056
2021-12-24	64.224	64.422	63.927	64.224	38.361	28,067
2021-12-23	63.927	65.314	63.927	64.422	38.479	13,597
2021-12-22	64.224	64.422	64.026	64.422	38.479	19,351
2021-12-21	65.215	66.107	64.026	65.710	39.249	26,723
2021-12-20	66.404	66.404	65.215	65.413	39.071	14,927
2021-12-17	65.314	65.909	65.314	65.909	39.367	4,579
2021-12-16	64.521	67.594	64.521	67.395	40.255	34,227
2021-12-15	66.602	66.602	66.602	66.602	39.782	0
2021-12-14	66.801	67.495	66.602	66.602	39.782	13,442
2021-12-13	69.278	69.774	66.305	69.675	41.617	13,295
2021-12-10	64.422	66.702	64.422	66.702	39.841	17,800
2021-12-09	65.116	65.611	65.116	65.215	38.953	8,863
2021-12-08	62.341	62.341	62.341	62.341	37.236	7,386
2021-12-07	61.350	61.350	61.350	61.350	36.644	2,954
2021-12-06	57.286	60.259	57.286	60.160	35.934	7,415
2021-12-03	57.484	57.484	57.187	57.484	34.335	26,798
2021-12-02	60.458	60.458	59.268	59.466	35.519	19,351
2021-12-01	63.431	63.431	60.358	61.449	36.703	26,811
2021-11-30	64.224	64.224	63.034	63.034	37.650	7,533
2021-11-29	65.017	65.017	65.017	65.017	38.834	73
2021-11-26	64.422	64.422	64.422	64.422	38.479	0
2021-11-25	67.395	67.395	64.422	64.422	38.479	17,800
2021-11-24	67.594	67.594	67.594	67.594	40.374	0
2021-11-23	68.585	68.882	67.594	67.594	40.374	31,021
2021-11-22	68.684	68.882	68.585	68.585	40.966	15,067
2021-11-19	70.666	70.666	70.369	70.369	42.031	12,113
2021-11-18	70.369	70.369	70.369	70.369	42.031	3,102
2021-11-17	70.864	70.864	69.873	69.873	41.735	8,863
2021-11-16	70.468	70.468	70.468	70.468	42.090	0
2021-11-15	70.468	70.468	70.468	70.468	42.090	0
2021-11-12	70.468	70.468	70.468	70.468	42.090	0

← NewerPage 20 of 21 · 1,221 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.