Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 153.00
-3.00 (-1.92%)
Sep 19, 2025, 1:30 PM CST
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 156.50 | 157.50 | 153.00 | 153.00 | 153.00 | -1.92% | 91,988 |
| Sep 18, 2025 | 155.50 | 156.00 | 153.00 | 156.00 | 156.00 | 0.97% | 106,900 |
| Sep 17, 2025 | 156.00 | 156.00 | 152.00 | 154.50 | 154.50 | -0.96% | 284,313 |
| Sep 16, 2025 | 158.00 | 158.50 | 155.50 | 156.00 | 156.00 | -1.27% | 146,188 |
| Sep 15, 2025 | 158.50 | 160.50 | 157.00 | 158.00 | 158.00 | -0.32% | 109,568 |
| Sep 12, 2025 | 172.00 | 172.00 | 156.50 | 158.50 | 158.50 | -7.85% | 768,911 |
| Sep 11, 2025 | 171.00 | 177.00 | 171.00 | 172.00 | 172.00 | 1.47% | 431,510 |
| Sep 10, 2025 | 167.00 | 171.50 | 166.50 | 169.50 | 169.50 | 0.59% | 136,091 |
| Sep 9, 2025 | 168.00 | 170.50 | 168.00 | 168.50 | 168.50 | 0.60% | 93,387 |
| Sep 8, 2025 | 167.00 | 167.50 | 165.00 | 167.50 | 167.50 | -0.59% | 125,679 |
| Sep 5, 2025 | 167.00 | 168.50 | 165.50 | 168.50 | 168.50 | 1.81% | 66,656 |
| Sep 4, 2025 | 167.00 | 167.00 | 165.00 | 165.50 | 165.50 | -0.90% | 78,640 |
| Sep 3, 2025 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.18% | 101,514 |
| Sep 2, 2025 | 172.00 | 175.50 | 167.00 | 169.00 | 169.00 | - | 296,746 |
| Sep 1, 2025 | 168.50 | 174.00 | 165.50 | 169.00 | 169.00 | 0.30% | 362,191 |
| Aug 29, 2025 | 164.00 | 173.00 | 163.00 | 168.50 | 168.50 | 3.69% | 355,597 |
| Aug 28, 2025 | 166.00 | 166.00 | 162.00 | 162.50 | 162.50 | -2.11% | 183,480 |
| Aug 27, 2025 | 160.00 | 167.00 | 159.50 | 166.00 | 166.00 | 4.40% | 408,612 |
| Aug 26, 2025 | 155.50 | 160.50 | 155.50 | 159.00 | 159.00 | 2.25% | 153,388 |
| Aug 25, 2025 | 157.50 | 157.50 | 155.00 | 155.50 | 155.50 | -0.32% | 66,218 |
| Aug 22, 2025 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | -0.32% | 42,279 |
| Aug 21, 2025 | 155.00 | 156.50 | 155.00 | 156.50 | 156.50 | 0.32% | 33,519 |
| Aug 20, 2025 | 156.50 | 157.00 | 153.00 | 156.00 | 156.00 | -0.95% | 84,730 |
| Aug 19, 2025 | 159.00 | 160.00 | 157.00 | 157.50 | 157.50 | -1.56% | 68,274 |
| Aug 18, 2025 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 0.63% | 84,406 |
| Aug 15, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 72,028 |
| Aug 14, 2025 | 156.00 | 157.50 | 154.00 | 157.00 | 157.00 | - | 98,305 |
| Aug 13, 2025 | 161.50 | 161.50 | 156.50 | 157.00 | 157.00 | -2.79% | 186,832 |
| Aug 12, 2025 | 161.50 | 163.50 | 160.00 | 161.50 | 161.50 | 0.94% | 195,109 |
| Aug 11, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 76,615 |
| Aug 8, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 60,771 |
| Aug 7, 2025 | 154.00 | 161.00 | 154.00 | 158.00 | 158.00 | 1.94% | 165,929 |
| Aug 6, 2025 | 153.50 | 156.50 | 152.00 | 155.00 | 155.00 | 0.98% | 89,952 |
| Aug 5, 2025 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | - | 40,353 |
| Aug 4, 2025 | 149.50 | 155.00 | 149.50 | 153.50 | 153.50 | 1.99% | 87,387 |
| Aug 1, 2025 | 148.00 | 150.50 | 148.00 | 150.50 | 150.50 | - | 22,605 |
| Jul 31, 2025 | 149.50 | 150.50 | 149.50 | 150.50 | 150.50 | - | 15,869 |
| Jul 30, 2025 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | 1.01% | 5,845 |
| Jul 29, 2025 | 150.50 | 150.50 | 148.00 | 149.00 | 149.00 | -2.30% | 18,330 |
| Jul 28, 2025 | 151.00 | 152.50 | 150.00 | 152.50 | 152.50 | 0.99% | 33,098 |
| Jul 25, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 12,442 |
| Jul 24, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 24,329 |
| Jul 23, 2025 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 4.11% | 91,018 |
| Jul 22, 2025 | 147.00 | 148.50 | 144.00 | 146.00 | 146.00 | 0.34% | 50,696 |
| Jul 21, 2025 | 148.00 | 148.00 | 145.50 | 145.50 | 145.50 | -2.68% | 55,985 |
| Jul 18, 2025 | 152.00 | 153.50 | 149.50 | 149.50 | 149.50 | -1.64% | 76,447 |
| Jul 17, 2025 | 150.50 | 152.00 | 150.00 | 152.00 | 152.00 | 1.00% | 52,887 |
| Jul 16, 2025 | 150.50 | 153.00 | 149.50 | 150.50 | 150.50 | 0.67% | 130,878 |
| Jul 15, 2025 | 150.00 | 150.00 | 148.50 | 149.50 | 149.50 | -0.33% | 58,795 |
| Jul 14, 2025 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | 84,616 |