Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 220.50
-3.00 (-1.34%)
Sep 10, 2026, 12:45 PM CST
Desiccant Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 190.50 | 194.00 | 186.50 | 193.00 | 193.00 | 1.58% | 149,546 |
| Aug 13, 2026 | 187.50 | 192.00 | 187.50 | 190.00 | 190.00 | 1.60% | 122,347 |
| Aug 12, 2026 | 182.00 | 190.00 | 182.00 | 187.00 | 187.00 | 4.18% | 169,412 |
| Aug 11, 2026 | 176.00 | 188.00 | 176.00 | 179.50 | 179.50 | 0.56% | 190,099 |
| Aug 10, 2026 | 172.50 | 180.50 | 172.50 | 178.50 | 178.50 | 3.78% | 71,024 |
| Aug 7, 2026 | 171.50 | 177.00 | 166.00 | 172.00 | 172.00 | 2.08% | 108,011 |
| Aug 6, 2026 | 163.00 | 168.50 | 162.00 | 168.50 | 168.50 | 3.37% | 100,974 |
| Aug 5, 2026 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | - | 73,420 |
| Aug 4, 2026 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 1.24% | 55,957 |
| Aug 3, 2026 | 159.50 | 166.00 | 155.50 | 161.00 | 161.00 | 3.21% | 170,594 |
| Jul 31, 2026 | 155.00 | 160.00 | 153.50 | 156.00 | 156.00 | 3.31% | 192,864 |
| Jul 30, 2026 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | -2.89% | 88,402 |
| Jul 29, 2026 | 160.00 | 160.00 | 150.00 | 155.50 | 155.50 | -2.81% | 205,084 |
| 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% | 53,267 |
| Jul 24, 2026 | 164.00 | 167.50 | 164.00 | 165.50 | 165.50 | -1.78% | 59,836 |
| Jul 23, 2026 | 171.50 | 171.50 | 167.50 | 168.50 | 168.50 | -1.46% | 69,280 |
| Jul 22, 2026 | 168.50 | 173.50 | 168.00 | 171.00 | 171.00 | 0.88% | 112,032 |
| 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% | 246,739 |
| 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 |