Desiccant Technology Corporation (TPE:5292)
Taiwan · Delayed Price · Currency is TWD 226.00
-4.50 (-1.95%)
May 8, 2026, 1:30 PM CST
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 321,199 |
| May 5, 2026 | 238.50 | 238.50 | 228.00 | 229.50 | 229.50 | -3.77% | 680,483 |
| May 4, 2026 | 242.50 | 242.50 | 237.50 | 238.50 | 238.50 | -0.63% | 180,513 |
| 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 |
| Apr 8, 2026 | 215.00 | 215.50 | 207.50 | 214.50 | 214.50 | 3.13% | 719,117 |
| Apr 7, 2026 | 212.50 | 214.50 | 204.50 | 208.00 | 208.00 | -1.65% | 359,507 |
| Apr 2, 2026 | 229.50 | 229.50 | 211.00 | 211.50 | 211.50 | -7.64% | 546,329 |
| Apr 1, 2026 | 252.00 | 254.50 | 226.00 | 229.00 | 229.00 | -4.78% | 882,636 |
| Mar 31, 2026 | 249.00 | 252.00 | 233.00 | 240.50 | 240.50 | -4.56% | 891,519 |
| Mar 30, 2026 | 251.00 | 259.50 | 249.50 | 252.00 | 252.00 | -0.59% | 1,012,387 |
| Mar 27, 2026 | 242.00 | 257.50 | 234.00 | 253.50 | 253.50 | 8.10% | 1,890,120 |
| Mar 26, 2026 | 231.00 | 240.50 | 223.00 | 234.50 | 234.50 | 6.59% | 1,746,205 |
| Mar 25, 2026 | 202.00 | 220.00 | 201.50 | 220.00 | 220.00 | 10.00% | 1,081,945 |
| Mar 24, 2026 | 196.00 | 203.00 | 195.50 | 200.00 | 200.00 | 3.36% | 305,052 |
| Mar 23, 2026 | 192.00 | 195.00 | 187.00 | 193.50 | 193.50 | -0.26% | 173,148 |
| Mar 20, 2026 | 195.00 | 199.50 | 194.00 | 194.00 | 194.00 | -0.51% | 169,598 |
| Mar 19, 2026 | 192.00 | 198.50 | 191.50 | 195.00 | 195.00 | 1.56% | 194,229 |
| Mar 18, 2026 | 186.00 | 199.00 | 186.00 | 192.00 | 192.00 | 2.67% | 416,442 |
| Mar 17, 2026 | 180.00 | 187.50 | 180.00 | 187.00 | 187.00 | 4.47% | 194,558 |
| Mar 16, 2026 | 180.50 | 180.50 | 178.00 | 179.00 | 179.00 | -1.10% | 90,381 |
| Mar 13, 2026 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 0.84% | 179,730 |
| Mar 12, 2026 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | -2.97% | 144,554 |
| Mar 11, 2026 | 179.00 | 188.00 | 178.00 | 185.00 | 185.00 | 4.82% | 271,418 |
| Mar 10, 2026 | 174.50 | 179.50 | 174.50 | 176.50 | 176.50 | 2.02% | 110,634 |
| Mar 9, 2026 | 170.50 | 174.00 | 170.00 | 173.00 | 173.00 | -3.08% | 130,883 |
| Mar 6, 2026 | 180.00 | 180.50 | 177.50 | 178.50 | 178.50 | -1.11% | 62,279 |
| Mar 5, 2026 | 181.00 | 184.00 | 180.00 | 180.50 | 180.50 | 1.40% | 132,219 |
| Mar 4, 2026 | 177.00 | 180.00 | 175.50 | 178.00 | 178.00 | -1.11% | 135,152 |
| Mar 3, 2026 | 179.50 | 181.50 | 175.50 | 180.00 | 180.00 | - | 127,926 |
| Mar 2, 2026 | 178.00 | 181.50 | 177.50 | 180.00 | 180.00 | -0.28% | 145,151 |
| Feb 26, 2026 | 183.00 | 183.50 | 179.00 | 180.50 | 180.50 | -1.63% | 205,203 |
| Feb 25, 2026 | 185.00 | 185.00 | 181.00 | 183.50 | 183.50 | 1.66% | 165,713 |
| Feb 24, 2026 | 184.50 | 184.50 | 180.00 | 180.50 | 180.50 | -2.17% | 176,385 |