Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 154.50
-1.00 (-0.64%)
Jul 30, 2026, 10:59 AM CST
Desiccant Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 160.00 | 160.00 | 150.00 | 155.50 | - | -2.81% | 205,000 |
| Jul 28, 2026 | 163.50 | 163.50 | 157.00 | 160.00 | 160.00 | -3.90% | 118,993 |
| Jul 27, 2026 | 164.50 | 167.00 | 164.00 | 166.50 | 166.50 | 0.60% | 53,137 |
| Jul 24, 2026 | 164.00 | 167.50 | 164.00 | 165.50 | 165.50 | -1.78% | 59,526 |
| Jul 23, 2026 | 171.50 | 171.50 | 167.50 | 168.50 | 168.50 | -1.46% | 68,260 |
| Jul 22, 2026 | 168.50 | 173.50 | 168.00 | 171.00 | 171.00 | 0.88% | 111,922 |
| Jul 21, 2026 | 180.00 | 180.00 | 168.00 | 169.50 | 169.50 | 3.35% | 424,690 |
| Jul 20, 2026 | 167.00 | 168.00 | 161.00 | 164.00 | 164.00 | -1.80% | 112,198 |
| Jul 17, 2026 | 173.50 | 173.50 | 164.00 | 167.00 | 167.00 | -4.30% | 246,639 |
| Jul 16, 2026 | 172.50 | 179.00 | 172.00 | 174.50 | 174.50 | -1.69% | 69,838 |
| Jul 15, 2026 | 174.50 | 178.50 | 171.00 | 177.50 | 177.50 | 2.31% | 144,710 |
| Jul 14, 2026 | 183.50 | 183.50 | 167.50 | 173.50 | 173.50 | -3.61% | 338,351 |
| Jul 13, 2026 | 191.00 | 193.00 | 180.00 | 180.00 | 180.00 | -6.49% | 516,709 |
| Jul 9, 2026 | 199.00 | 200.00 | 187.00 | 192.50 | 192.50 | -2.87% | 840,585 |
| Jul 8, 2026 | 207.27 | 208.18 | 201.82 | 203.18 | 198.18 | -0.22% | 246,792 |
| Jul 7, 2026 | 207.27 | 209.09 | 203.64 | 203.64 | 198.63 | -1.97% | 130,840 |
| Jul 6, 2026 | 206.36 | 210.46 | 205.00 | 207.73 | 202.62 | 0.66% | 152,695 |
| Jul 3, 2026 | 199.09 | 207.27 | 199.09 | 206.36 | 201.29 | 3.18% | 169,167 |
| Jul 2, 2026 | 200.46 | 200.46 | 196.36 | 200.00 | 195.08 | -0.23% | 52,671 |
| Jul 1, 2026 | 201.36 | 203.18 | 199.55 | 200.46 | 195.52 | 0.46% | 79,527 |
| Jun 30, 2026 | 196.36 | 202.27 | 196.36 | 199.55 | 194.63 | 3.54% | 97,409 |
| Jun 29, 2026 | 190.91 | 193.18 | 189.09 | 192.73 | 187.98 | 1.92% | 90,644 |
| Jun 26, 2026 | 197.27 | 198.64 | 189.09 | 189.09 | 184.44 | -4.81% | 307,181 |
| Jun 25, 2026 | 200.00 | 201.82 | 197.73 | 198.64 | 193.75 | 0.46% | 132,745 |
| Jun 24, 2026 | 203.64 | 205.46 | 196.82 | 197.73 | 192.86 | -3.76% | 262,648 |
| Jun 23, 2026 | 207.27 | 208.18 | 204.09 | 205.46 | 200.40 | -0.88% | 75,049 |
| Jun 22, 2026 | 206.82 | 210.46 | 205.46 | 207.27 | 202.17 | -0.22% | 170,052 |
| Jun 18, 2026 | 205.46 | 208.18 | 204.55 | 207.73 | 202.62 | 1.11% | 103,246 |
| Jun 17, 2026 | 202.27 | 205.46 | 201.82 | 205.46 | 200.40 | 0.89% | 62,791 |
| Jun 16, 2026 | 209.09 | 209.09 | 200.91 | 203.64 | 198.63 | -1.10% | 130,432 |
| Jun 15, 2026 | 199.09 | 209.09 | 196.36 | 205.91 | 200.84 | 5.84% | 237,551 |
| Jun 12, 2026 | 190.91 | 200.00 | 190.91 | 194.55 | 189.76 | 2.39% | 231,561 |
| Jun 11, 2026 | 188.18 | 192.27 | 184.09 | 190.00 | 185.32 | 3.21% | 233,157 |
| Jun 10, 2026 | 188.18 | 191.36 | 183.18 | 184.09 | 179.56 | -2.17% | 228,213 |
| Jun 9, 2026 | 185.91 | 193.18 | 184.09 | 188.18 | 183.55 | -1.19% | 336,568 |
| Jun 8, 2026 | 180.91 | 192.73 | 180.91 | 190.46 | 185.77 | -3.23% | 210,202 |
| Jun 5, 2026 | 204.55 | 204.55 | 196.36 | 196.82 | 191.97 | -3.78% | 241,043 |
| Jun 4, 2026 | 202.27 | 205.91 | 201.82 | 204.55 | 199.51 | 1.12% | 90,800 |
| Jun 3, 2026 | 204.09 | 206.36 | 202.27 | 202.27 | 197.30 | -0.45% | 109,887 |
| Jun 2, 2026 | 208.64 | 208.64 | 200.91 | 203.18 | 198.18 | -2.61% | 188,014 |
| Jun 1, 2026 | 206.82 | 210.91 | 201.36 | 208.64 | 203.50 | 1.55% | 259,431 |
| May 29, 2026 | 210.91 | 211.36 | 204.55 | 205.46 | 200.40 | -2.16% | 301,712 |
| May 28, 2026 | 205.00 | 213.18 | 205.00 | 210.00 | 204.83 | 2.44% | 528,211 |
| May 27, 2026 | 202.73 | 206.82 | 201.82 | 205.00 | 199.96 | 1.12% | 257,507 |
| May 26, 2026 | 200.46 | 205.46 | 200.46 | 202.73 | 197.74 | 1.36% | 141,150 |
| May 25, 2026 | 200.46 | 201.82 | 198.64 | 200.00 | 195.08 | 0.23% | 217,989 |
| May 22, 2026 | 200.46 | 203.18 | 199.09 | 199.55 | 194.63 | -0.45% | 107,927 |
| May 21, 2026 | 203.64 | 204.55 | 200.46 | 200.46 | 195.52 | -0.68% | 122,387 |
| May 20, 2026 | 199.09 | 205.00 | 199.09 | 201.82 | 196.85 | 1.37% | 121,562 |
| May 19, 2026 | 205.91 | 205.91 | 197.27 | 199.09 | 194.19 | -3.31% | 210,174 |