Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 219.50
-4.00 (-1.79%)
Jan 22, 2026, 1:35 PM CST
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 213.00 | 226.50 | 211.00 | 223.50 | 223.50 | 4.93% | 728,631 |
| Jan 20, 2026 | 198.00 | 214.50 | 197.50 | 213.00 | 213.00 | 6.50% | 717,522 |
| Jan 19, 2026 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.78% | 837,700 |
| Jan 16, 2026 | 195.00 | 202.00 | 191.00 | 196.50 | 196.50 | 3.97% | 760,392 |
| Jan 15, 2026 | 191.00 | 193.00 | 183.50 | 189.00 | 189.00 | -0.79% | 827,162 |
| Jan 14, 2026 | 183.00 | 195.50 | 183.00 | 190.50 | 190.50 | 5.25% | 1,161,555 |
| Jan 13, 2026 | 182.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.56% | 289,832 |
| Jan 12, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 3.45% | 327,980 |
| Jan 9, 2026 | 172.00 | 176.00 | 169.50 | 174.00 | 174.00 | 1.46% | 147,468 |
| Jan 8, 2026 | 177.00 | 177.00 | 168.00 | 171.50 | 171.50 | -3.38% | 282,296 |
| Jan 7, 2026 | 175.00 | 180.00 | 172.00 | 177.50 | 177.50 | 1.72% | 275,132 |
| Jan 6, 2026 | 175.50 | 176.00 | 172.00 | 174.50 | 174.50 | 0.58% | 282,718 |
| Jan 5, 2026 | 169.00 | 182.00 | 169.00 | 173.50 | 173.50 | 3.27% | 577,196 |
| Jan 2, 2026 | 173.00 | 173.50 | 168.00 | 168.00 | 168.00 | -1.47% | 275,224 |
| Dec 31, 2025 | 166.00 | 173.50 | 166.00 | 170.50 | 170.50 | 3.02% | 325,628 |
| Dec 30, 2025 | 163.50 | 166.50 | 163.50 | 165.50 | 165.50 | 0.30% | 223,962 |
| Dec 29, 2025 | 153.50 | 166.50 | 153.50 | 165.00 | 165.00 | 8.91% | 769,172 |
| Dec 26, 2025 | 147.00 | 152.00 | 147.00 | 151.50 | 151.50 | 3.06% | 137,153 |
| Dec 24, 2025 | 146.00 | 147.50 | 146.00 | 147.00 | 147.00 | 1.03% | 42,035 |
| Dec 23, 2025 | 144.50 | 145.50 | 142.00 | 145.50 | 145.50 | 0.69% | 108,883 |
| Dec 22, 2025 | 137.50 | 145.50 | 135.50 | 144.50 | 144.50 | -1.70% | 757,757 |
| Dec 19, 2025 | 147.50 | 147.50 | 146.00 | 147.00 | 147.00 | 1.03% | 29,297 |
| Dec 18, 2025 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 0.69% | 15,756 |
| Dec 17, 2025 | 145.50 | 146.00 | 144.00 | 144.50 | 144.50 | -0.34% | 25,118 |
| Dec 16, 2025 | 146.50 | 146.50 | 143.50 | 145.00 | 145.00 | -1.36% | 40,742 |
| Dec 15, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 2,373 |
| Dec 12, 2025 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 0.34% | 16,065 |
| Dec 11, 2025 | 150.50 | 150.50 | 145.00 | 147.00 | 147.00 | -2.00% | 66,781 |
| Dec 10, 2025 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1.69% | 41,704 |
| Dec 9, 2025 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | - | 21,253 |
| Dec 8, 2025 | 149.50 | 149.50 | 147.50 | 147.50 | 147.50 | -0.34% | 15,373 |
| Dec 5, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -0.67% | 30,180 |
| Dec 4, 2025 | 149.00 | 152.50 | 149.00 | 149.00 | 149.00 | - | 91,045 |
| Dec 3, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 59,995 |
| Dec 2, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 77,350 |
| Dec 1, 2025 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | -0.34% | 32,898 |
| Nov 28, 2025 | 145.50 | 147.00 | 145.50 | 146.50 | 146.50 | 0.34% | 67,649 |
| Nov 27, 2025 | 146.50 | 147.00 | 144.00 | 146.00 | 146.00 | - | 29,020 |
| Nov 26, 2025 | 144.50 | 146.00 | 144.50 | 146.00 | 146.00 | 1.39% | 20,725 |
| Nov 25, 2025 | 145.50 | 145.50 | 143.50 | 144.00 | 144.00 | - | 21,786 |
| Nov 24, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 24,511 |
| Nov 21, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.35% | 25,353 |
| Nov 20, 2025 | 141.50 | 144.00 | 141.50 | 142.50 | 142.50 | 1.79% | 27,478 |
| Nov 19, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 50,183 |
| Nov 18, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -2.41% | 61,338 |
| Nov 17, 2025 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | - | 40,342 |
| Nov 14, 2025 | 144.00 | 147.00 | 144.00 | 145.50 | 145.50 | -0.68% | 37,485 |
| Nov 13, 2025 | 143.50 | 146.50 | 143.50 | 146.50 | 146.50 | 1.74% | 40,004 |
| Nov 12, 2025 | 144.50 | 144.50 | 143.50 | 144.00 | 144.00 | -0.35% | 21,102 |
| Nov 11, 2025 | 145.00 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 55,779 |