Skip to main content
logo
Desiccant Technology Corporation (TPE:5292)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
192.50
-31.00 (-13.87%)
Jul 9, 2026, 1:30 PM CST

Desiccant Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026199.00200.00187.00192.50192.50-2.87%840,585
Jul 8, 2026207.27208.18201.82203.18198.18-0.22%246,792
Jul 7, 2026207.27209.09203.64203.64198.63-1.97%130,840
Jul 6, 2026206.36210.46205.00207.73202.620.66%152,695
Jul 3, 2026199.09207.27199.09206.36201.293.18%169,167
Jul 2, 2026200.46200.46196.36200.00195.08-0.23%52,671
Jul 1, 2026201.36203.18199.55200.46195.520.46%79,527
Jun 30, 2026196.36202.27196.36199.55194.633.54%97,409
Jun 29, 2026190.91193.18189.09192.73187.981.92%90,644
Jun 26, 2026197.27198.64189.09189.09184.44-4.81%307,181
Jun 25, 2026200.00201.82197.73198.64193.750.46%132,745
Jun 24, 2026203.64205.46196.82197.73192.86-3.76%262,648
Jun 23, 2026207.27208.18204.09205.46200.40-0.88%75,049
Jun 22, 2026206.82210.46205.46207.27202.17-0.22%170,052
Jun 18, 2026205.46208.18204.55207.73202.621.11%103,246
Jun 17, 2026202.27205.46201.82205.46200.400.89%62,791
Jun 16, 2026209.09209.09200.91203.64198.63-1.10%130,432
Jun 15, 2026199.09209.09196.36205.91200.845.84%237,551
Jun 12, 2026190.91200.00190.91194.55189.762.39%231,561
Jun 11, 2026188.18192.27184.09190.00185.323.21%233,157
Jun 10, 2026188.18191.36183.18184.09179.56-2.17%228,213
Jun 9, 2026185.91193.18184.09188.18183.55-1.19%336,568
Jun 8, 2026180.91192.73180.91190.46185.77-3.23%210,202
Jun 5, 2026204.55204.55196.36196.82191.97-3.78%241,043
Jun 4, 2026202.27205.91201.82204.55199.511.12%90,800
Jun 3, 2026204.09206.36202.27202.27197.30-0.45%109,887
Jun 2, 2026208.64208.64200.91203.18198.18-2.61%188,014
Jun 1, 2026206.82210.91201.36208.64203.501.55%259,431
May 29, 2026210.91211.36204.55205.46200.40-2.16%301,712
May 28, 2026205.00213.18205.00210.00204.832.44%528,211
May 27, 2026202.73206.82201.82205.00199.961.12%257,507
May 26, 2026200.46205.46200.46202.73197.741.36%141,150
May 25, 2026200.46201.82198.64200.00195.080.23%217,989
May 22, 2026200.46203.18199.09199.55194.63-0.45%107,927
May 21, 2026203.64204.55200.46200.46195.52-0.68%122,387
May 20, 2026199.09205.00199.09201.82196.851.37%121,562
May 19, 2026205.91205.91197.27199.09194.19-3.31%210,174
May 18, 2026203.18208.64200.91205.91200.84-0.22%172,493
May 15, 2026203.18207.73203.18206.36201.291.79%182,548
May 14, 2026207.27210.91202.73202.73197.74-2.19%186,181
May 13, 2026210.46210.46206.82207.27202.17-2.15%160,319
May 12, 2026205.46211.82203.64211.82206.614.48%451,931
May 11, 2026204.55204.55190.91202.73197.74-1.33%829,514
May 8, 2026209.09211.36204.09205.46200.40-1.95%256,140
May 7, 2026214.09214.09207.73209.55204.39-0.43%564,347
May 6, 2026210.46212.27204.55210.46205.280.87%353,570
May 5, 2026216.82216.82207.27208.64203.50-3.77%750,046
May 4, 2026220.46220.46215.91216.82211.48-0.62%199,146
Apr 30, 2026227.73227.73214.55218.18212.81-2.83%678,091
Apr 29, 2026221.82230.46221.82224.55219.021.23%269,306