Desiccant Technology Corporation (TPE:5292)
Taiwan
· Delayed Price · Currency is TWD 173.00
-5.50 (-3.08%)
At close: Mar 9, 2026
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,029 |
| 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 | - | 127,846 |
| 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 |
| Feb 23, 2026 | 184.50 | 190.00 | 184.00 | 184.50 | 184.50 | 1.37% | 188,062 |
| Feb 11, 2026 | 185.00 | 185.00 | 180.50 | 182.00 | 182.00 | -1.09% | 151,761 |
| Feb 10, 2026 | 180.00 | 185.00 | 178.50 | 184.00 | 184.00 | 3.95% | 252,669 |
| Feb 9, 2026 | 191.00 | 191.00 | 173.00 | 177.00 | 177.00 | -7.81% | 1,296,354 |
| Feb 6, 2026 | 188.50 | 194.00 | 185.00 | 192.00 | 192.00 | 1.59% | 119,835 |
| Feb 5, 2026 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | -0.79% | 80,225 |
| Feb 4, 2026 | 190.00 | 192.50 | 189.00 | 190.50 | 190.50 | -0.26% | 113,386 |
| Feb 3, 2026 | 190.00 | 192.50 | 189.00 | 191.00 | 191.00 | 1.06% | 91,721 |
| Feb 2, 2026 | 192.50 | 192.50 | 185.50 | 189.00 | 189.00 | -2.33% | 152,687 |
| Jan 30, 2026 | 194.00 | 196.00 | 190.00 | 193.50 | 193.50 | -1.02% | 184,572 |
| Jan 29, 2026 | 201.00 | 201.00 | 195.50 | 195.50 | 195.50 | -2.25% | 276,021 |
| Jan 28, 2026 | 206.50 | 206.50 | 198.00 | 200.00 | 200.00 | -1.48% | 270,672 |
| Jan 27, 2026 | 201.00 | 203.50 | 197.00 | 203.00 | 203.00 | 1.00% | 337,632 |
| Jan 26, 2026 | 219.00 | 219.00 | 199.50 | 201.00 | 201.00 | -8.01% | 680,875 |
| Jan 23, 2026 | 219.50 | 223.50 | 214.00 | 218.50 | 218.50 | -0.46% | 452,008 |
| Jan 22, 2026 | 226.50 | 227.50 | 218.00 | 219.50 | 219.50 | -1.79% | 476,694 |
| Jan 21, 2026 | 213.00 | 226.50 | 211.00 | 223.50 | 223.50 | 4.93% | 728,631 |
| Jan 20, 2026 | 198.00 | 214.50 | 197.50 | 213.00 | 213.00 | 6.50% | 717,522 |
| Jan 19, 2026 | 196.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.78% | 837,700 |
| Jan 16, 2026 | 195.00 | 202.00 | 191.00 | 196.50 | 196.50 | 3.97% | 760,392 |
| Jan 15, 2026 | 191.00 | 193.00 | 183.50 | 189.00 | 189.00 | -0.79% | 827,162 |
| Jan 14, 2026 | 183.00 | 195.50 | 183.00 | 190.50 | 190.50 | 5.25% | 1,161,555 |
| Jan 13, 2026 | 182.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.56% | 289,832 |
| Jan 12, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 3.45% | 327,980 |
| Jan 9, 2026 | 172.00 | 176.00 | 169.50 | 174.00 | 174.00 | 1.46% | 147,468 |
| Jan 8, 2026 | 177.00 | 177.00 | 168.00 | 171.50 | 171.50 | -3.38% | 282,296 |
| Jan 7, 2026 | 175.00 | 180.00 | 172.00 | 177.50 | 177.50 | 1.72% | 275,132 |
| Jan 6, 2026 | 175.50 | 176.00 | 172.00 | 174.50 | 174.50 | 0.58% | 282,718 |
| Jan 5, 2026 | 169.00 | 182.00 | 169.00 | 173.50 | 173.50 | 3.27% | 577,196 |
| Jan 2, 2026 | 173.00 | 173.50 | 168.00 | 168.00 | 168.00 | -1.47% | 275,224 |
| Dec 31, 2025 | 166.00 | 173.50 | 166.00 | 170.50 | 170.50 | 3.02% | 325,628 |
| Dec 30, 2025 | 163.50 | 166.50 | 163.50 | 165.50 | 165.50 | 0.30% | 223,962 |
| Dec 29, 2025 | 153.50 | 166.50 | 153.50 | 165.00 | 165.00 | 8.91% | 769,172 |
| Dec 26, 2025 | 147.00 | 152.00 | 147.00 | 151.50 | 151.50 | 3.06% | 137,153 |
| Dec 24, 2025 | 146.00 | 147.50 | 146.00 | 147.00 | 147.00 | 1.03% | 42,035 |
| Dec 23, 2025 | 144.50 | 145.50 | 142.00 | 145.50 | 145.50 | 0.69% | 108,883 |
| Dec 22, 2025 | 137.50 | 145.50 | 135.50 | 144.50 | 144.50 | -1.70% | 757,757 |
| Dec 19, 2025 | 147.50 | 147.50 | 146.00 | 147.00 | 147.00 | 1.03% | 29,297 |
| Dec 18, 2025 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 0.69% | 15,756 |
| Dec 17, 2025 | 145.50 | 146.00 | 144.00 | 144.50 | 144.50 | -0.34% | 25,118 |
| Dec 16, 2025 | 146.50 | 146.50 | 143.50 | 145.00 | 145.00 | -1.36% | 40,742 |
| Dec 15, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 2,373 |
| Dec 12, 2025 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 0.34% | 16,065 |
| Dec 11, 2025 | 150.50 | 150.50 | 145.00 | 147.00 | 147.00 | -2.00% | 66,781 |
| Dec 10, 2025 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1.69% | 41,704 |
| Dec 9, 2025 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | - | 21,253 |
| Dec 8, 2025 | 149.50 | 149.50 | 147.50 | 147.50 | 147.50 | -0.34% | 15,373 |
| Dec 5, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -0.67% | 30,180 |
| Dec 4, 2025 | 149.00 | 152.50 | 149.00 | 149.00 | 149.00 | - | 91,045 |
| Dec 3, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 59,995 |
| Dec 2, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 77,350 |
| Dec 1, 2025 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | -0.34% | 32,898 |
| Nov 28, 2025 | 145.50 | 147.00 | 145.50 | 146.50 | 146.50 | 0.34% | 67,649 |
| Nov 27, 2025 | 146.50 | 147.00 | 144.00 | 146.00 | 146.00 | - | 29,020 |
| Nov 26, 2025 | 144.50 | 146.00 | 144.50 | 146.00 | 146.00 | 1.39% | 20,725 |
| Nov 25, 2025 | 145.50 | 145.50 | 143.50 | 144.00 | 144.00 | - | 21,786 |
| Nov 24, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 24,511 |
| Nov 21, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.35% | 25,353 |
| Nov 20, 2025 | 141.50 | 144.00 | 141.50 | 142.50 | 142.50 | 1.79% | 27,478 |
| Nov 19, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 50,183 |
| Nov 18, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -2.41% | 61,338 |
| Nov 17, 2025 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | - | 40,342 |
| Nov 14, 2025 | 144.00 | 147.00 | 144.00 | 145.50 | 145.50 | -0.68% | 37,485 |
| Nov 13, 2025 | 143.50 | 146.50 | 143.50 | 146.50 | 146.50 | 1.74% | 40,004 |
| Nov 12, 2025 | 144.50 | 144.50 | 143.50 | 144.00 | 144.00 | -0.35% | 21,102 |
| Nov 11, 2025 | 145.00 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 55,779 |
| Nov 10, 2025 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | -0.69% | 38,091 |
| Nov 7, 2025 | 145.50 | 145.50 | 144.50 | 145.00 | 145.00 | -0.34% | 15,038 |
| Nov 6, 2025 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | - | 41,245 |
| Nov 5, 2025 | 146.50 | 146.50 | 142.50 | 145.50 | 145.50 | -1.02% | 94,825 |
| Nov 4, 2025 | 149.00 | 149.50 | 146.50 | 147.00 | 147.00 | -3.29% | 87,901 |
| Nov 3, 2025 | 148.50 | 152.50 | 148.50 | 152.00 | 152.00 | 3.05% | 75,880 |
| Oct 31, 2025 | 147.50 | 148.00 | 146.50 | 147.50 | 147.50 | - | 64,652 |
| Oct 30, 2025 | 149.00 | 149.00 | 147.00 | 147.50 | 147.50 | -1.01% | 40,246 |
| Oct 29, 2025 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 0.68% | 45,149 |
| Oct 28, 2025 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | -0.67% | 48,619 |
| Oct 27, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 0.68% | 66,165 |
| Oct 23, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | - | 58,072 |
| Oct 22, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 58,528 |
| Oct 21, 2025 | 149.00 | 149.50 | 148.50 | 148.50 | 148.50 | -0.34% | 21,564 |
| Oct 20, 2025 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | - | 24,007 |
| Oct 17, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | -1.00% | 39,128 |
| Oct 16, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | - | 40,763 |
| Oct 15, 2025 | 149.50 | 152.00 | 149.50 | 150.50 | 150.50 | 0.67% | 49,875 |
| Oct 14, 2025 | 151.50 | 153.00 | 148.00 | 149.50 | 149.50 | -0.99% | 174,735 |
| Oct 13, 2025 | 149.50 | 152.00 | 149.50 | 151.00 | 151.00 | -1.63% | 57,624 |
| Oct 9, 2025 | 154.50 | 155.00 | 153.00 | 153.50 | 153.50 | -0.32% | 53,896 |
| Oct 8, 2025 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 35,624 |
| Oct 7, 2025 | 157.00 | 157.50 | 154.00 | 154.00 | 154.00 | -1.91% | 91,263 |
| Oct 3, 2025 | 155.50 | 157.50 | 155.00 | 157.00 | 157.00 | 0.64% | 48,161 |
| Oct 2, 2025 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | -0.32% | 30,451 |