Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 228.50
+2.50 (1.11%)
Jun 18, 2026, 1:30 PM CST
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 226.00 | 229.00 | 225.00 | 228.50 | 228.50 | 1.11% | 93,860 |
| Jun 17, 2026 | 222.50 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 57,083 |
| Jun 16, 2026 | 230.00 | 230.00 | 221.00 | 224.00 | 224.00 | -1.10% | 118,575 |
| Jun 15, 2026 | 219.00 | 230.00 | 216.00 | 226.50 | 226.50 | 5.84% | 215,956 |
| Jun 12, 2026 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2.39% | 210,090 |
| Jun 11, 2026 | 207.00 | 211.50 | 202.50 | 209.00 | 209.00 | 3.21% | 211,961 |
| Jun 10, 2026 | 207.00 | 210.50 | 201.50 | 202.50 | 202.50 | -2.17% | 207,467 |
| Jun 9, 2026 | 204.50 | 212.50 | 202.50 | 207.00 | 207.00 | -1.19% | 305,971 |
| Jun 8, 2026 | 199.00 | 212.00 | 199.00 | 209.50 | 209.50 | -3.23% | 191,093 |
| Jun 5, 2026 | 225.00 | 225.00 | 216.00 | 216.50 | 216.50 | -3.78% | 219,130 |
| Jun 4, 2026 | 222.50 | 226.50 | 222.00 | 225.00 | 225.00 | 1.12% | 82,546 |
| Jun 3, 2026 | 224.50 | 227.00 | 222.50 | 222.50 | 222.50 | -0.45% | 99,898 |
| Jun 2, 2026 | 229.50 | 229.50 | 221.00 | 223.50 | 223.50 | -2.61% | 170,922 |
| Jun 1, 2026 | 227.50 | 232.00 | 221.50 | 229.50 | 229.50 | 1.55% | 235,847 |
| May 29, 2026 | 232.00 | 232.50 | 225.00 | 226.00 | 226.00 | -2.16% | 274,284 |
| May 28, 2026 | 225.50 | 234.50 | 225.50 | 231.00 | 231.00 | 2.44% | 480,192 |
| May 27, 2026 | 223.00 | 227.50 | 222.00 | 225.50 | 225.50 | 1.12% | 234,098 |
| May 26, 2026 | 220.50 | 226.00 | 220.50 | 223.00 | 223.00 | 1.36% | 128,319 |
| May 25, 2026 | 220.50 | 222.00 | 218.50 | 220.00 | 220.00 | 0.23% | 198,172 |
| May 22, 2026 | 220.50 | 223.50 | 219.00 | 219.50 | 219.50 | -0.45% | 98,116 |
| May 21, 2026 | 224.00 | 225.00 | 220.50 | 220.50 | 220.50 | -0.68% | 111,261 |
| May 20, 2026 | 219.00 | 225.50 | 219.00 | 222.00 | 222.00 | 1.37% | 110,511 |
| May 19, 2026 | 226.50 | 226.50 | 217.00 | 219.00 | 219.00 | -3.31% | 191,068 |
| May 18, 2026 | 223.50 | 229.50 | 221.00 | 226.50 | 226.50 | -0.22% | 156,812 |
| May 15, 2026 | 223.50 | 228.50 | 223.50 | 227.00 | 227.00 | 1.79% | 165,953 |
| May 14, 2026 | 228.00 | 232.00 | 223.00 | 223.00 | 223.00 | -2.19% | 169,256 |
| May 13, 2026 | 231.50 | 231.50 | 227.50 | 228.00 | 228.00 | -2.15% | 145,745 |
| May 12, 2026 | 226.00 | 233.00 | 224.00 | 233.00 | 233.00 | 4.48% | 410,847 |
| May 11, 2026 | 225.00 | 225.00 | 210.00 | 223.00 | 223.00 | -1.33% | 754,104 |
| May 8, 2026 | 230.00 | 232.50 | 224.50 | 226.00 | 226.00 | -1.95% | 232,855 |
| May 7, 2026 | 235.50 | 235.50 | 228.50 | 230.50 | 230.50 | -0.43% | 513,043 |
| May 6, 2026 | 231.50 | 233.50 | 225.00 | 231.50 | 231.50 | 0.87% | 321,428 |
| May 5, 2026 | 238.50 | 238.50 | 228.00 | 229.50 | 229.50 | -3.77% | 681,860 |
| May 4, 2026 | 242.50 | 242.50 | 237.50 | 238.50 | 238.50 | -0.63% | 181,042 |
| Apr 30, 2026 | 250.50 | 250.50 | 236.00 | 240.00 | 240.00 | -2.83% | 616,447 |
| Apr 29, 2026 | 244.00 | 253.50 | 244.00 | 247.00 | 247.00 | 1.23% | 244,824 |
| Apr 28, 2026 | 254.50 | 254.50 | 244.00 | 244.00 | 244.00 | -3.37% | 355,851 |
| Apr 27, 2026 | 248.50 | 255.00 | 242.00 | 252.50 | 252.50 | 2.23% | 686,933 |
| Apr 24, 2026 | 266.00 | 266.00 | 246.00 | 247.00 | 247.00 | -6.26% | 644,687 |
| Apr 23, 2026 | 268.50 | 271.50 | 251.00 | 263.50 | 263.50 | -0.57% | 931,057 |
| Apr 22, 2026 | 245.00 | 269.50 | 244.50 | 265.00 | 265.00 | 8.16% | 1,250,122 |
| Apr 21, 2026 | 253.50 | 257.00 | 242.50 | 245.00 | 245.00 | -3.35% | 1,099,994 |
| Apr 20, 2026 | 235.50 | 253.50 | 235.50 | 253.50 | 253.50 | 9.98% | 1,203,564 |
| Apr 17, 2026 | 228.00 | 235.00 | 222.50 | 230.50 | 230.50 | 1.32% | 316,690 |
| Apr 16, 2026 | 238.50 | 242.50 | 221.00 | 227.50 | 227.50 | -4.61% | 851,960 |
| Apr 15, 2026 | 220.00 | 238.50 | 220.00 | 238.50 | 238.50 | 9.91% | 513,201 |
| Apr 14, 2026 | 217.00 | 220.50 | 216.00 | 217.00 | 217.00 | 0.46% | 515,543 |
| Apr 13, 2026 | 217.00 | 223.00 | 213.00 | 216.00 | 216.00 | -0.46% | 291,206 |
| Apr 10, 2026 | 223.50 | 225.00 | 215.00 | 217.00 | 217.00 | -2.91% | 349,480 |
| Apr 9, 2026 | 213.00 | 227.00 | 210.50 | 223.50 | 223.50 | 4.20% | 377,613 |