Desiccant Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	196.00	200.00	190.00	200.00	176.90	903,247
2026-01-16	195.00	202.00	191.00	196.50	173.80	817,879
2026-01-15	191.00	193.00	183.50	189.00	167.17	897,012
2026-01-14	183.00	195.50	183.00	190.50	168.49	1,252,432
2026-01-13	182.00	183.50	179.50	181.00	160.09	309,574
2026-01-12	175.00	181.00	175.00	180.00	159.21	347,499
2026-01-09	172.00	176.00	169.50	174.00	153.90	155,705
2026-01-08	177.00	177.00	168.00	171.50	151.69	304,727
2026-01-07	175.00	180.00	172.00	177.50	157.00	292,163
2026-01-06	175.50	176.00	172.00	174.50	154.34	303,011
2026-01-05	169.00	182.00	169.00	173.50	153.46	605,440
2026-01-02	173.00	173.50	168.00	168.00	148.59	289,421
2025-12-31	166.00	173.50	166.00	170.50	150.80	345,345
2025-12-30	163.50	166.50	163.50	165.50	146.38	231,301
2025-12-29	153.50	166.50	153.50	165.00	145.94	819,836
2025-12-26	147.00	152.00	147.00	151.50	134.00	145,498
2025-12-24	146.00	147.50	146.00	147.00	130.02	45,100
2025-12-23	144.50	145.50	142.00	145.50	128.69	118,800
2025-12-22	137.50	145.50	135.50	144.50	127.81	828,751
2025-12-19	147.50	147.50	146.00	147.00	130.02	31,900
2025-12-18	145.00	145.50	144.50	145.50	128.69	16,500
2025-12-17	145.50	146.00	144.00	144.50	127.81	26,402
2025-12-16	146.50	146.50	143.50	145.00	128.25	42,900
2025-12-15	147.50	147.50	147.00	147.00	130.02	2,211
2025-12-12	147.00	148.00	146.50	147.50	130.46	16,610
2025-12-11	150.50	150.50	145.00	147.00	130.02	71,639
2025-12-10	147.00	151.00	147.00	150.00	132.67	44,360
2025-12-09	148.00	148.00	147.00	147.50	130.46	22,231
2025-12-08	149.50	149.50	147.50	147.50	130.46	14,412
2025-12-05	149.50	149.50	148.00	148.00	130.90	32,023
2025-12-04	149.00	152.50	149.00	149.00	131.79	95,700
2025-12-03	147.00	150.00	147.00	149.00	131.79	63,921
2025-12-02	147.00	148.00	146.00	147.00	130.02	83,710
2025-12-01	146.50	146.50	145.00	146.00	129.13	34,161
2025-11-28	145.50	147.00	145.50	146.50	129.58	72,710
2025-11-27	146.50	147.00	144.00	146.00	129.13	30,800
2025-11-26	144.50	146.00	144.50	146.00	129.13	20,900
2025-11-25	145.50	145.50	143.50	144.00	127.37	23,100
2025-11-24	144.00	145.00	143.00	144.00	127.37	26,427
2025-11-21	142.00	143.00	142.00	142.00	125.60	26,400
2025-11-20	141.50	144.00	141.50	142.50	126.04	28,831
2025-11-19	142.00	142.00	140.00	140.00	123.83	51,700
2025-11-18	143.50	143.50	142.00	142.00	125.60	64,925
2025-11-17	145.00	145.50	144.50	145.50	128.69	42,023
2025-11-14	144.00	147.00	144.00	145.50	128.69	38,838
2025-11-13	143.50	146.50	143.50	146.50	129.58	41,921
2025-11-12	144.50	144.50	143.50	144.00	127.37	21,144
2025-11-11	145.00	145.50	143.50	144.50	127.81	58,520
2025-11-10	144.00	144.50	143.50	144.00	127.37	37,666
2025-11-07	145.50	145.50	144.50	145.00	128.25	13,200
2025-11-06	145.00	146.00	144.00	145.50	128.69	40,903
2025-11-05	146.50	146.50	142.50	145.50	128.69	95,700
2025-11-04	149.00	149.50	146.50	147.00	130.02	92,565
2025-11-03	148.50	152.50	148.50	152.00	134.44	80,520
2025-10-31	147.50	148.00	146.50	147.50	130.46	67,564
2025-10-30	149.00	149.00	147.00	147.50	130.46	40,073
2025-10-29	148.50	150.00	148.00	149.00	131.79	47,333
2025-10-28	149.00	149.50	147.50	148.00	130.90	49,500
2025-10-27	148.50	150.00	148.50	149.00	131.79	70,455
2025-10-23	149.50	149.50	148.00	148.00	130.90	60,396

← NewerPage 4 of 21 · 1,219 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.