Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	248.50	255.00	242.00	252.50	223.33	738,155
2026-04-24	266.00	266.00	246.00	247.00	218.47	684,664
2026-04-23	268.50	271.50	251.00	263.50	233.06	982,545
2026-04-22	245.00	269.50	244.50	265.00	234.39	1,343,226
2026-04-21	253.50	257.00	242.50	245.00	216.70	1,185,894
2026-04-20	235.50	253.50	235.50	253.50	224.22	1,294,955
2026-04-17	228.00	235.00	222.50	230.50	203.87	338,063
2026-04-16	238.50	242.50	221.00	227.50	201.22	917,017
2026-04-15	220.00	238.50	220.00	238.50	210.95	555,655
2026-04-14	217.00	220.50	216.00	217.00	191.93	561,000
2026-04-13	217.00	223.00	213.00	216.00	191.05	313,720
2026-04-10	223.50	225.00	215.00	217.00	191.93	376,853
2026-04-09	213.00	227.00	210.50	223.50	197.68	407,440
2026-04-08	215.00	215.50	207.50	214.50	189.72	783,335
2026-04-07	212.50	214.50	204.50	208.00	183.97	386,152
2026-04-02	229.50	229.50	211.00	211.50	187.07	575,703
2026-04-01	252.00	254.50	226.00	229.00	202.55	937,161
2026-03-31	249.00	252.00	233.00	240.50	212.72	961,479
2026-03-30	251.00	259.50	249.50	252.00	222.89	1,089,176
2026-03-27	242.00	257.50	234.00	253.50	224.22	2,044,914
2026-03-26	231.00	240.50	223.00	234.50	207.41	1,887,941
2026-03-25	202.00	220.00	201.50	220.00	194.59	1,162,914
2026-03-24	196.00	203.00	195.50	200.00	176.90	323,526
2026-03-23	192.00	195.00	187.00	193.50	171.15	183,819
2026-03-20	195.00	199.50	194.00	194.00	171.59	179,426
2026-03-19	192.00	198.50	191.50	195.00	172.47	207,423
2026-03-18	186.00	199.00	186.00	192.00	169.82	441,157
2026-03-17	180.00	187.50	180.00	187.00	165.40	206,030
2026-03-16	180.50	180.50	178.00	179.00	158.32	95,991
2026-03-13	178.00	185.00	178.00	181.00	160.09	192,720
2026-03-12	184.00	184.00	179.50	179.50	158.76	149,820
2026-03-11	179.00	188.00	178.00	185.00	163.63	290,566
2026-03-10	174.50	179.50	174.50	176.50	156.11	111,100
2026-03-09	170.50	174.00	170.00	173.00	153.02	133,100
2026-03-06	180.00	180.50	177.50	178.50	157.88	64,075
2026-03-05	181.00	184.00	180.00	180.50	159.65	139,810
2026-03-04	177.00	180.00	175.50	178.00	157.44	145,015
2026-03-03	179.50	181.50	175.50	180.00	159.21	136,488
2026-03-02	178.00	181.50	177.50	180.00	159.21	155,210
2026-02-26	183.00	183.50	179.00	180.50	159.65	218,900
2026-02-25	185.00	185.00	181.00	183.50	162.30	176,234
2026-02-24	184.50	184.50	180.00	180.50	159.65	186,015
2026-02-23	184.50	190.00	184.00	184.50	163.19	202,444
2026-02-11	185.00	185.00	180.50	182.00	160.98	162,855
2026-02-10	180.00	185.00	178.50	184.00	162.74	274,011
2026-02-09	191.00	191.00	173.00	177.00	156.55	1,402,731
2026-02-06	188.50	194.00	185.00	192.00	169.82	128,757
2026-02-05	189.00	190.00	187.00	189.00	167.17	85,921
2026-02-04	190.00	192.50	189.00	190.50	168.49	119,971
2026-02-03	190.00	192.50	189.00	191.00	168.94	94,820
2026-02-02	192.50	192.50	185.50	189.00	167.17	161,789
2026-01-30	194.00	196.00	190.00	193.50	171.15	196,636
2026-01-29	201.00	201.00	195.50	195.50	172.92	295,088
2026-01-28	206.50	206.50	198.00	200.00	176.90	290,536
2026-01-27	201.00	203.50	197.00	203.00	179.55	361,042
2026-01-26	219.00	219.00	199.50	201.00	177.78	716,222
2026-01-23	219.50	223.50	214.00	218.50	193.26	482,394
2026-01-22	226.50	227.50	218.00	219.50	194.14	502,158
2026-01-21	213.00	226.50	211.00	223.50	197.68	779,521
2026-01-20	198.00	214.50	197.50	213.00	188.39	769,209

← NewerPage 3 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.