Desiccant Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 151.00 | 152.50 | 150.00 | 152.50 | 134.88 | 35,530 |
| 2025-07-25 | 151.00 | 151.00 | 150.00 | 151.00 | 133.56 | 13,231 |
| 2025-07-24 | 151.00 | 152.00 | 151.00 | 152.00 | 134.44 | 26,411 |
| 2025-07-23 | 149.00 | 152.00 | 148.00 | 152.00 | 134.44 | 99,110 |
| 2025-07-22 | 147.00 | 148.50 | 144.00 | 146.00 | 129.13 | 52,910 |
| 2025-07-21 | 148.00 | 148.00 | 145.50 | 145.50 | 128.69 | 58,316 |
| 2025-07-18 | 152.00 | 153.50 | 149.50 | 149.50 | 132.23 | 81,565 |
| 2025-07-17 | 150.50 | 152.00 | 150.00 | 152.00 | 134.44 | 55,594 |
| 2025-07-16 | 150.50 | 153.00 | 149.50 | 150.50 | 133.11 | 140,855 |
| 2025-07-15 | 150.00 | 150.00 | 148.50 | 149.50 | 132.23 | 63,833 |
| 2025-07-14 | 147.00 | 150.00 | 146.00 | 150.00 | 132.67 | 92,415 |
| 2025-07-11 | 144.00 | 147.00 | 143.00 | 147.00 | 130.02 | 59,400 |
| 2025-07-10 | 142.50 | 150.50 | 142.00 | 144.00 | 127.37 | 254,101 |
| 2025-07-09 | 158.00 | 160.00 | 155.50 | 156.00 | 121.82 | 285,817 |
| 2025-07-08 | 149.00 | 151.00 | 148.50 | 151.00 | 117.91 | 44,782 |
| 2025-07-07 | 153.00 | 153.00 | 151.00 | 151.50 | 118.30 | 90,810 |
| 2025-07-04 | 155.00 | 155.00 | 153.50 | 153.50 | 119.87 | 27,846 |
| 2025-07-03 | 156.50 | 157.00 | 155.00 | 156.00 | 121.82 | 43,644 |
| 2025-07-02 | 157.00 | 157.00 | 155.00 | 155.50 | 121.43 | 54,919 |
| 2025-07-01 | 155.50 | 159.00 | 155.50 | 157.00 | 122.60 | 143,990 |
| 2025-06-30 | 156.00 | 156.00 | 153.50 | 154.00 | 120.26 | 60,621 |
| 2025-06-27 | 152.00 | 154.50 | 152.00 | 154.50 | 120.65 | 24,587 |
| 2025-06-26 | 155.00 | 156.50 | 152.50 | 152.50 | 119.08 | 70,183 |
| 2025-06-25 | 151.00 | 154.50 | 151.00 | 154.50 | 120.65 | 104,181 |
| 2025-06-24 | 149.00 | 151.50 | 148.50 | 149.50 | 116.74 | 61,710 |
| 2025-06-23 | 145.50 | 148.00 | 145.00 | 147.50 | 115.18 | 13,320 |
| 2025-06-20 | 145.00 | 145.50 | 144.50 | 145.50 | 113.62 | 19,360 |
| 2025-06-19 | 149.00 | 149.00 | 145.50 | 145.50 | 113.62 | 44,796 |
| 2025-06-18 | 150.00 | 150.00 | 148.00 | 148.00 | 115.57 | 27,830 |
| 2025-06-17 | 148.50 | 149.00 | 148.00 | 148.00 | 115.57 | 19,360 |
| 2025-06-16 | 147.00 | 149.00 | 147.00 | 148.00 | 115.57 | 9,680 |
| 2025-06-13 | 150.50 | 150.50 | 147.50 | 148.00 | 115.57 | 10,890 |
| 2025-06-12 | 147.50 | 148.50 | 147.50 | 148.50 | 115.96 | 6,050 |
| 2025-06-11 | 149.00 | 150.00 | 147.50 | 147.50 | 115.18 | 43,560 |
| 2025-06-10 | 146.50 | 147.50 | 143.50 | 146.50 | 114.40 | 67,760 |
| 2025-06-09 | 149.00 | 149.50 | 148.00 | 149.00 | 116.35 | 29,040 |
| 2025-06-06 | 148.00 | 148.50 | 148.00 | 148.00 | 115.57 | 9,680 |
| 2025-06-05 | 148.50 | 149.00 | 148.00 | 148.50 | 115.96 | 26,793 |
| 2025-06-04 | 148.50 | 149.50 | 148.50 | 149.00 | 116.35 | 22,211 |
| 2025-06-03 | 148.00 | 149.50 | 148.00 | 148.50 | 115.96 | 9,813 |
| 2025-06-02 | 149.00 | 149.00 | 148.00 | 148.00 | 115.57 | 10,890 |
| 2025-05-29 | 150.00 | 150.00 | 149.00 | 149.00 | 116.35 | 14,520 |
| 2025-05-28 | 149.00 | 150.50 | 149.00 | 149.00 | 116.35 | 14,520 |
| 2025-05-27 | 149.50 | 149.50 | 148.50 | 148.50 | 115.96 | 7,260 |
| 2025-05-26 | 150.50 | 150.50 | 149.00 | 149.00 | 116.35 | 10,890 |
| 2025-05-23 | 149.50 | 149.50 | 149.50 | 149.50 | 116.74 | 7,260 |
| 2025-05-22 | 150.50 | 150.50 | 149.00 | 149.50 | 116.74 | 26,620 |
| 2025-05-21 | 149.50 | 151.50 | 149.00 | 151.50 | 118.30 | 39,930 |
| 2025-05-20 | 151.00 | 151.00 | 148.00 | 148.50 | 115.96 | 20,691 |
| 2025-05-19 | 149.00 | 149.00 | 148.00 | 148.00 | 115.57 | 22,990 |
| 2025-05-16 | 149.00 | 150.00 | 149.00 | 149.00 | 116.35 | 31,581 |
| 2025-05-15 | 149.50 | 150.50 | 148.50 | 149.00 | 116.35 | 29,040 |
| 2025-05-14 | 149.50 | 150.50 | 149.00 | 149.50 | 116.74 | 60,742 |
| 2025-05-13 | 150.00 | 152.00 | 148.50 | 149.00 | 116.35 | 38,841 |
| 2025-05-12 | 148.00 | 149.50 | 147.00 | 148.50 | 115.96 | 35,090 |
| 2025-05-09 | 148.50 | 149.00 | 146.00 | 148.00 | 115.57 | 26,825 |
| 2025-05-08 | 145.50 | 149.50 | 144.00 | 149.50 | 116.74 | 65,340 |
| 2025-05-07 | 143.00 | 146.00 | 142.50 | 144.00 | 112.45 | 20,570 |
| 2025-05-06 | 142.00 | 143.00 | 142.00 | 142.50 | 111.28 | 6,050 |
| 2025-05-05 | 145.50 | 145.50 | 138.00 | 141.00 | 110.10 | 32,671 |
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.