Desiccant Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 241.00 | 246.50 | 240.50 | 244.50 | 244.50 | 77,273 |
| 2026-10-16 | 249.00 | 249.50 | 243.00 | 245.00 | 245.00 | 42,690 |
| 2026-10-15 | 245.00 | 247.50 | 237.50 | 244.00 | 244.00 | 127,340 |
| 2026-10-14 | 249.00 | 249.00 | 244.00 | 245.50 | 245.50 | 53,200 |
| 2026-10-13 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | 128,268 |
| 2026-10-12 | 238.50 | 247.00 | 236.00 | 243.50 | 243.50 | 116,430 |
| 2026-10-08 | 242.50 | 250.00 | 230.00 | 243.00 | 243.00 | 523,279 |
| 2026-10-07 | 248.50 | 250.50 | 237.50 | 243.00 | 243.00 | 583,931 |
| 2026-10-06 | 248.50 | 252.50 | 245.00 | 249.00 | 249.00 | 246,766 |
| 2026-10-05 | 240.00 | 251.00 | 240.00 | 247.00 | 247.00 | 339,800 |
| 2026-10-02 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 244,555 |
| 2026-10-01 | 228.50 | 240.00 | 228.50 | 237.00 | 237.00 | 462,700 |
| 2026-09-30 | 216.50 | 234.00 | 216.50 | 230.00 | 230.00 | 315,253 |
| 2026-09-29 | 217.00 | 219.00 | 215.50 | 218.50 | 218.50 | 34,810 |
| 2026-09-24 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | 28,201 |
| 2026-09-23 | 217.00 | 219.00 | 210.00 | 218.50 | 218.50 | 80,900 |
| 2026-09-22 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 60,439 |
| 2026-09-21 | 219.50 | 219.50 | 215.00 | 218.00 | 218.00 | 39,015 |
| 2026-09-18 | 216.50 | 220.00 | 216.50 | 220.00 | 220.00 | 46,500 |
| 2026-09-17 | 212.00 | 219.00 | 211.50 | 216.50 | 216.50 | 97,052 |
| 2026-09-16 | 208.00 | 216.50 | 208.00 | 209.00 | 209.00 | 119,090 |
| 2026-09-15 | 212.50 | 215.00 | 209.00 | 209.00 | 209.00 | 126,475 |
| 2026-09-14 | 226.00 | 226.00 | 213.50 | 215.50 | 215.50 | 92,101 |
| 2026-09-11 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 57,000 |
| 2026-09-10 | 221.50 | 222.50 | 218.50 | 220.00 | 220.00 | 63,800 |
| 2026-09-09 | 215.00 | 225.00 | 214.50 | 223.50 | 223.50 | 157,219 |
| 2026-09-08 | 220.00 | 220.50 | 215.00 | 217.50 | 217.50 | 73,102 |
| 2026-09-07 | 218.00 | 221.50 | 217.50 | 220.00 | 220.00 | 90,101 |
| 2026-09-04 | 215.50 | 223.00 | 215.50 | 220.50 | 220.50 | 74,009 |
| 2026-09-03 | 229.50 | 232.00 | 218.00 | 219.00 | 219.00 | 392,672 |
| 2026-09-02 | 237.00 | 239.00 | 227.00 | 234.50 | 234.50 | 458,337 |
| 2026-09-01 | 219.50 | 241.00 | 219.00 | 241.00 | 241.00 | 1,015,010 |
| 2026-08-31 | 217.50 | 220.00 | 216.50 | 219.50 | 219.50 | 155,101 |
| 2026-08-28 | 221.50 | 221.50 | 215.50 | 220.00 | 220.00 | 259,142 |
| 2026-08-27 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | 229,512 |
| 2026-08-26 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 207,200 |
| 2026-08-25 | 210.00 | 216.00 | 203.00 | 214.00 | 214.00 | 412,500 |
| 2026-08-24 | 212.00 | 222.00 | 202.00 | 210.50 | 210.50 | 711,738 |
| 2026-08-21 | 214.00 | 219.00 | 207.50 | 218.00 | 218.00 | 448,055 |
| 2026-08-20 | 211.00 | 216.00 | 209.00 | 214.00 | 214.00 | 441,530 |
| 2026-08-19 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | 643,313 |
| 2026-08-18 | 195.00 | 196.00 | 190.50 | 191.00 | 191.00 | 268,811 |
| 2026-08-17 | 193.00 | 196.00 | 188.50 | 195.00 | 195.00 | 148,400 |
| 2026-08-14 | 190.50 | 194.00 | 186.50 | 193.00 | 193.00 | 145,394 |
| 2026-08-13 | 187.50 | 192.00 | 187.50 | 190.00 | 190.00 | 116,002 |
| 2026-08-12 | 182.00 | 190.00 | 182.00 | 187.00 | 187.00 | 162,301 |
| 2026-08-11 | 176.00 | 188.00 | 176.00 | 179.50 | 179.50 | 182,025 |
| 2026-08-10 | 172.50 | 180.50 | 172.50 | 178.50 | 178.50 | 67,150 |
| 2026-08-07 | 171.50 | 177.00 | 166.00 | 172.00 | 172.00 | 106,075 |
| 2026-08-06 | 163.00 | 168.50 | 162.00 | 168.50 | 168.50 | 96,400 |
| 2026-08-05 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | 64,302 |
| 2026-08-04 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 53,150 |
| 2026-08-03 | 159.50 | 166.00 | 155.50 | 161.00 | 161.00 | 162,211 |
| 2026-07-31 | 155.00 | 160.00 | 153.50 | 156.00 | 156.00 | 184,008 |
| 2026-07-30 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 82,073 |
| 2026-07-29 | 160.00 | 160.00 | 150.00 | 155.50 | 155.50 | 186,084 |
| 2026-07-28 | 163.50 | 163.50 | 157.00 | 160.00 | 160.00 | 104,657 |
| 2026-07-27 | 164.50 | 167.00 | 164.00 | 166.50 | 166.50 | 51,130 |
| 2026-07-24 | 164.00 | 167.50 | 164.00 | 165.50 | 165.50 | 54,310 |
| 2026-07-23 | 171.50 | 171.50 | 167.50 | 168.50 | 168.50 | 60,020 |
Page 1 of 5 · 243 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.