Desiccant Technology Corporation(TW:5292)
NT$222.000.00 (0.00%)
TW:5292
Desiccant Technology Corporation historical prices
NT$222.00
At close:0.00 (0.00%)
Desiccant Technology Corporation (5292) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 211.50 | 223.00 | 211.50 | 222.00 | 222.00 | 0.00% | 44,858 | 0.21 |
| Nov 10, 2026 | 224.50 | 230.00 | 221.00 | 222.00 | 222.00 | +1.60% | 90,713 | 0.43 |
| Nov 09, 2026 | 225.50 | 231.00 | 223.00 | 224.50 | 224.50 | +2.75% | 84,250 | 0.40 |
| Nov 06, 2026 | 199.50 | 225.00 | 199.50 | 218.50 | 218.50 | -1.35% | 232,578 | 1.11 |
| Nov 05, 2026 | 231.00 | 231.00 | 221.00 | 221.50 | 221.50 | -3.90% | 102,252 | 0.49 |
| Nov 04, 2026 | 228.50 | 230.50 | 221.00 | 230.50 | 230.50 | +0.88% | 172,571 | 0.83 |
| Nov 03, 2026 | 232.00 | 234.00 | 226.00 | 228.50 | 228.50 | -1.51% | 93,300 | 0.45 |
| Nov 02, 2026 | 237.00 | 239.50 | 227.00 | 232.00 | 232.00 | -2.52% | 203,386 | 0.98 |
| Oct 30, 2026 | 235.00 | 240.50 | 232.00 | 238.00 | 238.00 | 0.00% | 134,157 | 0.65 |
| Oct 29, 2026 | 245.00 | 246.00 | 236.50 | 238.00 | 238.00 | -2.66% | 65,208 | 0.31 |
| Oct 28, 2026 | 237.50 | 244.50 | 231.50 | 244.50 | 244.50 | +4.71% | 114,635 | 0.55 |
| Oct 27, 2026 | 243.00 | 245.50 | 230.50 | 233.50 | 233.50 | -4.50% | 270,648 | 1.32 |
| Oct 26, 2026 | 244.50 | 255.00 | 244.50 | 244.50 | 244.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 244.50 | 255.00 | 244.50 | 244.50 | 244.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 248.00 | 255.00 | 244.50 | 244.50 | 244.50 | -1.41% | 245,502 | 1.18 |
| Oct 21, 2026 | 245.50 | 254.00 | 245.50 | 248.00 | 248.00 | +1.02% | 291,281 | 1.43 |
| Oct 20, 2026 | 243.00 | 248.00 | 243.00 | 245.50 | 245.50 | +0.41% | 71,852 | 0.35 |
| Oct 19, 2026 | 241.00 | 246.50 | 240.50 | 244.50 | 244.50 | -0.20% | 77,350 | 0.38 |
| Oct 16, 2026 | 249.00 | 249.50 | 243.00 | 245.00 | 245.00 | +0.41% | 42,990 | 0.20 |
| Oct 15, 2026 | 245.00 | 247.50 | 237.50 | 244.00 | 244.00 | -0.61% | 134,866 | 0.64 |
| Oct 14, 2026 | 249.00 | 249.00 | 244.00 | 245.50 | 245.50 | -0.20% | 57,390 | 0.27 |
| Oct 13, 2026 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | +1.03% | 137,298 | 0.65 |
| Oct 12, 2026 | 238.50 | 247.00 | 236.00 | 243.50 | 243.50 | +0.21% | 124,630 | 0.59 |
| Oct 09, 2026 | 243.00 | 250.00 | 230.00 | 243.00 | 243.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 242.50 | 250.00 | 230.00 | 243.00 | 243.00 | 0.00% | 538,396 | 2.48 |
| Oct 07, 2026 | 248.50 | 250.50 | 237.50 | 243.00 | 243.00 | -2.41% | 598,168 | 2.88 |
| Oct 06, 2026 | 248.50 | 252.50 | 245.00 | 249.00 | 249.00 | +0.81% | 262,421 | 1.21 |
| Oct 05, 2026 | 240.00 | 251.00 | 240.00 | 247.00 | 247.00 | +2.92% | 359,880 | 1.67 |
| Oct 02, 2026 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | +1.27% | 251,935 | 1.18 |
| Oct 01, 2026 | 228.50 | 240.00 | 228.50 | 237.00 | 237.00 | +3.04% | 489,503 | 2.35 |
| Sep 30, 2026 | 216.50 | 234.00 | 216.50 | 230.00 | 230.00 | +5.26% | 335,629 | 1.63 |
| Sep 29, 2026 | 217.00 | 219.00 | 215.50 | 218.50 | 218.50 | +0.46% | 36,861 | 0.18 |
| Sep 28, 2026 | 217.50 | 218.00 | 215.50 | 217.50 | 217.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 217.50 | 218.00 | 215.50 | 217.50 | 217.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | -0.46% | 29,227 | 0.14 |
| Sep 23, 2026 | 217.00 | 219.00 | 210.00 | 218.50 | 218.50 | +0.23% | 87,229 | 0.41 |
| Sep 22, 2026 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 0.00% | 66,003 | 0.31 |
| Sep 21, 2026 | 219.50 | 219.50 | 215.00 | 218.00 | 218.00 | -0.91% | 41,600 | 0.19 |
| Sep 18, 2026 | 216.50 | 220.00 | 216.50 | 220.00 | 220.00 | +1.62% | 49,191 | 0.23 |
| Sep 17, 2026 | 212.00 | 219.00 | 211.50 | 216.50 | 216.50 | +3.59% | 103,193 | 0.47 |
| Sep 16, 2026 | 208.00 | 216.50 | 208.00 | 209.00 | 209.00 | 0.00% | 121,916 | 0.56 |
| Sep 15, 2026 | 212.50 | 215.00 | 209.00 | 209.00 | 209.00 | -3.02% | 133,494 | 0.62 |
| Sep 14, 2026 | 226.00 | 226.00 | 213.50 | 215.50 | 215.50 | -0.69% | 100,669 | 0.47 |
| Sep 11, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | -1.36% | 59,343 | 0.27 |
| Sep 10, 2026 | 221.50 | 222.50 | 218.50 | 220.00 | 220.00 | -1.57% | 66,578 | 0.30 |
| Sep 09, 2026 | 215.00 | 225.00 | 214.50 | 223.50 | 223.50 | +2.76% | 163,364 | 0.74 |
| Sep 08, 2026 | 220.00 | 220.50 | 215.00 | 217.50 | 217.50 | -1.14% | 79,586 | 0.36 |
| Sep 07, 2026 | 218.00 | 221.50 | 217.50 | 220.00 | 220.00 | -0.23% | 100,228 | 0.44 |
| Sep 04, 2026 | 215.50 | 223.00 | 215.50 | 220.50 | 220.50 | +0.68% | 80,905 | 0.35 |
| Sep 03, 2026 | 229.50 | 232.00 | 218.00 | 219.00 | 219.00 | -6.61% | 417,545 | 1.85 |
