Desiccant Technology Corporation (TPE:5292)
Taiwan
· Delayed Price · Currency is TWD 247.00
+3.00 (1.23%)
Apr 29, 2026, 1:30 PM CST
Desiccant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |