Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 238.00
0.00 (0.00%)
Oct 30, 2026, 1:30 PM CST
Desiccant Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 235.00 | 240.50 | 232.00 | 238.00 | 238.00 | - | 134,157 |
| Oct 29, 2026 | 245.00 | 246.00 | 236.50 | 238.00 | 238.00 | -2.66% | 65,208 |
| Oct 28, 2026 | 237.50 | 244.50 | 231.50 | 244.50 | 244.50 | 4.71% | 114,635 |
| Oct 27, 2026 | 243.00 | 245.50 | 230.50 | 233.50 | 233.50 | -4.50% | 270,648 |
| Oct 22, 2026 | 248.00 | 255.00 | 244.50 | 244.50 | 244.50 | -1.41% | 245,502 |
| Oct 21, 2026 | 245.50 | 254.00 | 245.50 | 248.00 | 248.00 | 1.02% | 291,281 |
| Oct 20, 2026 | 243.00 | 248.00 | 243.00 | 245.50 | 245.50 | 0.41% | 71,852 |
| Oct 19, 2026 | 241.00 | 246.50 | 240.50 | 244.50 | 244.50 | -0.20% | 77,350 |
| Oct 16, 2026 | 249.00 | 249.50 | 243.00 | 245.00 | 245.00 | 0.41% | 42,990 |
| Oct 15, 2026 | 245.00 | 247.50 | 237.50 | 244.00 | 244.00 | -0.61% | 134,866 |
| Oct 14, 2026 | 249.00 | 249.00 | 244.00 | 245.50 | 245.50 | -0.20% | 57,390 |
| Oct 13, 2026 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | 1.03% | 137,030 |
| Oct 12, 2026 | 238.50 | 247.00 | 236.00 | 243.50 | 243.50 | 0.21% | 124,200 |
| Oct 8, 2026 | 242.50 | 250.00 | 230.00 | 243.00 | 243.00 | - | 538,396 |
| Oct 7, 2026 | 248.50 | 250.50 | 237.50 | 243.00 | 243.00 | -2.41% | 598,168 |
| Oct 6, 2026 | 248.50 | 252.50 | 245.00 | 249.00 | 249.00 | 0.81% | 262,421 |
| Oct 5, 2026 | 240.00 | 251.00 | 240.00 | 247.00 | 247.00 | 2.92% | 359,880 |
| Oct 2, 2026 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 1.27% | 251,935 |
| Oct 1, 2026 | 228.50 | 240.00 | 228.50 | 237.00 | 237.00 | 3.04% | 489,503 |
| Sep 30, 2026 | 216.50 | 234.00 | 216.50 | 230.00 | 230.00 | 5.26% | 335,629 |
| Sep 29, 2026 | 217.00 | 219.00 | 215.50 | 218.50 | 218.50 | 0.46% | 36,051 |
| Sep 24, 2026 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | -0.46% | 29,026 |
| Sep 23, 2026 | 217.00 | 219.00 | 210.00 | 218.50 | 218.50 | 0.23% | 87,229 |
| Sep 22, 2026 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | - | 66,003 |
| Sep 21, 2026 | 219.50 | 219.50 | 215.00 | 218.00 | 218.00 | -0.91% | 41,600 |
| Sep 18, 2026 | 216.50 | 220.00 | 216.50 | 220.00 | 220.00 | 1.62% | 49,191 |
| Sep 17, 2026 | 212.00 | 219.00 | 211.50 | 216.50 | 216.50 | 3.59% | 103,193 |
| Sep 16, 2026 | 208.00 | 216.50 | 208.00 | 209.00 | 209.00 | - | 121,916 |
| Sep 15, 2026 | 212.50 | 215.00 | 209.00 | 209.00 | 209.00 | -3.02% | 133,494 |
| Sep 14, 2026 | 226.00 | 226.00 | 213.50 | 215.50 | 215.50 | -0.69% | 100,669 |
| Sep 11, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | -1.36% | 59,343 |
| Sep 10, 2026 | 221.50 | 222.50 | 218.50 | 220.00 | 220.00 | -1.57% | 66,578 |
| Sep 9, 2026 | 215.00 | 225.00 | 214.50 | 223.50 | 223.50 | 2.76% | 163,364 |
| Sep 8, 2026 | 220.00 | 220.50 | 215.00 | 217.50 | 217.50 | -1.14% | 79,484 |
| Sep 7, 2026 | 218.00 | 221.50 | 217.50 | 220.00 | 220.00 | -0.23% | 100,228 |
| Sep 4, 2026 | 215.50 | 223.00 | 215.50 | 220.50 | 220.50 | 0.68% | 80,905 |
| Sep 3, 2026 | 229.50 | 232.00 | 218.00 | 219.00 | 219.00 | -6.61% | 417,545 |
| Sep 2, 2026 | 237.00 | 239.00 | 227.00 | 234.50 | 234.50 | -2.70% | 475,558 |
| Sep 1, 2026 | 219.50 | 241.00 | 219.00 | 241.00 | 241.00 | 9.79% | 1,082,080 |
| Aug 31, 2026 | 217.50 | 220.00 | 216.50 | 219.50 | 219.50 | -0.23% | 163,423 |
| Aug 28, 2026 | 221.50 | 221.50 | 215.50 | 220.00 | 220.00 | 0.46% | 268,664 |
| Aug 27, 2026 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | 1.39% | 246,349 |
| Aug 26, 2026 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 224,786 |
| Aug 25, 2026 | 210.00 | 216.00 | 203.00 | 214.00 | 214.00 | 1.66% | 423,006 |
| Aug 24, 2026 | 212.00 | 222.00 | 202.00 | 210.50 | 210.50 | -3.44% | 733,695 |
| Aug 21, 2026 | 214.00 | 219.00 | 207.50 | 218.00 | 218.00 | 1.87% | 467,445 |
| Aug 20, 2026 | 211.00 | 216.00 | 209.00 | 214.00 | 214.00 | 1.90% | 465,197 |
| Aug 19, 2026 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | 9.95% | 691,339 |
| Aug 18, 2026 | 195.00 | 196.00 | 190.50 | 191.00 | 191.00 | -2.05% | 282,293 |
| Aug 17, 2026 | 193.00 | 196.00 | 188.50 | 195.00 | 195.00 | 1.04% | 169,718 |