Desiccant Technology Corporation 5292
TWSE · Taiwan · Producer Manufacturing
TWD 240.00+3.00 (+1.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 237.00 | +3.04% | TWD 228.50 | TWD 240.00 | TWD 228.50 | 462.70K |
| 2026-09-30 | TWD 230.00 | +5.26% | TWD 216.50 | TWD 234.00 | TWD 216.50 | 315.25K |
| 2026-09-29 | TWD 218.50 | +0.46% | TWD 217.00 | TWD 219.00 | TWD 215.50 | 34.81K |
| 2026-09-24 | TWD 217.50 | -0.46% | TWD 217.00 | TWD 218.00 | TWD 215.50 | 28.20K |
| 2026-09-23 | TWD 218.50 | +0.23% | TWD 217.00 | TWD 219.00 | TWD 210.00 | 80.90K |
| 2026-09-22 | TWD 218.00 | 0.00% | TWD 217.00 | TWD 219.00 | TWD 215.00 | 60.44K |
| 2026-09-21 | TWD 218.00 | -0.91% | TWD 219.50 | TWD 219.50 | TWD 215.00 | 39.02K |
| 2026-09-18 | TWD 220.00 | +1.62% | TWD 216.50 | TWD 220.00 | TWD 216.50 | 46.50K |
| 2026-09-17 | TWD 216.50 | +3.59% | TWD 212.00 | TWD 219.00 | TWD 211.50 | 97.05K |
| 2026-09-16 | TWD 209.00 | 0.00% | TWD 208.00 | TWD 216.50 | TWD 208.00 | 119.09K |
| 2026-09-15 | TWD 209.00 | -3.02% | TWD 212.50 | TWD 215.00 | TWD 209.00 | 126.48K |
| 2026-09-14 | TWD 215.50 | -0.69% | TWD 226.00 | TWD 226.00 | TWD 213.50 | 92.10K |
| 2026-09-11 | TWD 217.00 | -1.36% | TWD 216.00 | TWD 219.00 | TWD 216.00 | 57.00K |
| 2026-09-10 | TWD 220.00 | -1.57% | TWD 221.50 | TWD 222.50 | TWD 218.50 | 63.80K |
| 2026-09-09 | TWD 223.50 | +2.76% | TWD 215.00 | TWD 225.00 | TWD 214.50 | 157.22K |
| 2026-09-08 | TWD 217.50 | -1.14% | TWD 220.00 | TWD 220.50 | TWD 215.00 | 73.10K |
| 2026-09-07 | TWD 220.00 | -0.23% | TWD 218.00 | TWD 221.50 | TWD 217.50 | 90.10K |
| 2026-09-04 | TWD 220.50 | +0.68% | TWD 215.50 | TWD 223.00 | TWD 215.50 | 74.01K |
| 2026-09-03 | TWD 219.00 | -6.61% | TWD 229.50 | TWD 232.00 | TWD 218.00 | 392.67K |
| 2026-09-02 | TWD 234.50 | -2.70% | TWD 237.00 | TWD 239.00 | TWD 227.00 | 458.34K |
| 2026-09-01 | TWD 241.00 | +9.79% | TWD 219.50 | TWD 241.00 | TWD 219.00 | 1.02M |
| 2026-08-31 | TWD 219.50 | -0.23% | TWD 217.50 | TWD 220.00 | TWD 216.50 | 155.10K |
| 2026-08-28 | TWD 220.00 | +0.46% | TWD 221.50 | TWD 221.50 | TWD 215.50 | 259.14K |
| 2026-08-27 | TWD 219.00 | +1.39% | TWD 219.00 | TWD 222.00 | TWD 218.00 | 229.51K |
| 2026-08-26 | TWD 216.00 | +0.93% | TWD 210.00 | TWD 220.00 | TWD 210.00 | 207.20K |
| 2026-08-25 | TWD 214.00 | +1.66% | TWD 210.00 | TWD 216.00 | TWD 203.00 | 412.50K |
| 2026-08-24 | TWD 210.50 | -3.44% | TWD 212.00 | TWD 222.00 | TWD 202.00 | 711.74K |
| 2026-08-21 | TWD 218.00 | +1.87% | TWD 214.00 | TWD 219.00 | TWD 207.50 | 448.06K |
| 2026-08-20 | TWD 214.00 | +1.90% | TWD 211.00 | TWD 216.00 | TWD 209.00 | 441.53K |
| 2026-08-19 | TWD 210.00 | +9.95% | TWD 190.00 | TWD 210.00 | TWD 190.00 | 643.31K |
| 2026-08-18 | TWD 191.00 | -2.05% | TWD 195.00 | TWD 196.00 | TWD 190.50 | 268.81K |
| 2026-08-17 | TWD 195.00 | +1.04% | TWD 193.00 | TWD 196.00 | TWD 188.50 | 148.40K |
| 2026-08-14 | TWD 193.00 | +1.58% | TWD 190.50 | TWD 194.00 | TWD 186.50 | 145.39K |
| 2026-08-13 | TWD 190.00 | +1.60% | TWD 187.50 | TWD 192.00 | TWD 187.50 | 116.00K |
| 2026-08-12 | TWD 187.00 | +4.18% | TWD 182.00 | TWD 190.00 | TWD 182.00 | 162.30K |
| 2026-08-11 | TWD 179.50 | +0.56% | TWD 176.00 | TWD 188.00 | TWD 176.00 | 182.03K |
| 2026-08-10 | TWD 178.50 | +3.78% | TWD 172.50 | TWD 180.50 | TWD 172.50 | 67.15K |
| 2026-08-07 | TWD 172.00 | +2.08% | TWD 171.50 | TWD 177.00 | TWD 166.00 | 106.08K |
| 2026-08-06 | TWD 168.50 | +3.37% | TWD 163.00 | TWD 168.50 | TWD 162.00 | 96.40K |
| 2026-08-05 | TWD 163.00 | 0.00% | TWD 167.00 | TWD 169.00 | TWD 163.00 | 64.30K |
| 2026-08-04 | TWD 163.00 | +1.24% | TWD 159.00 | TWD 164.00 | TWD 159.00 | 53.15K |
| 2026-08-03 | TWD 161.00 | +3.21% | TWD 159.50 | TWD 166.00 | TWD 155.50 | 162.21K |
| 2026-07-31 | TWD 156.00 | +3.31% | TWD 155.00 | TWD 160.00 | TWD 153.50 | 184.01K |
| 2026-07-30 | TWD 151.00 | -2.89% | TWD 162.00 | TWD 162.00 | TWD 151.00 | 82.07K |
| 2026-07-29 | TWD 155.50 | -2.81% | TWD 160.00 | TWD 160.00 | TWD 150.00 | 186.08K |
| 2026-07-28 | TWD 160.00 | -3.90% | TWD 163.50 | TWD 163.50 | TWD 157.00 | 104.66K |
| 2026-07-27 | TWD 166.50 | +0.60% | TWD 164.50 | TWD 167.00 | TWD 164.00 | 51.13K |
| 2026-07-24 | TWD 165.50 | -1.78% | TWD 164.00 | TWD 167.50 | TWD 164.00 | 54.31K |
| 2026-07-23 | TWD 168.50 | -1.46% | TWD 171.50 | TWD 171.50 | TWD 167.50 | 60.02K |
| 2026-07-22 | TWD 171.00 | +0.88% | TWD 168.50 | TWD 173.50 | TWD 168.00 | 105.11K |
| 2026-07-21 | TWD 169.50 | +3.35% | TWD 180.00 | TWD 180.00 | TWD 168.00 | 401.32K |
| 2026-07-20 | TWD 164.00 | -1.80% | TWD 167.00 | TWD 168.00 | TWD 161.00 | 103.05K |
| 2026-07-17 | TWD 167.00 | -4.30% | TWD 173.50 | TWD 173.50 | TWD 164.00 | 220.10K |
| 2026-07-16 | TWD 174.50 | -1.69% | TWD 172.50 | TWD 179.00 | TWD 172.00 | 61.15K |
| 2026-07-15 | TWD 177.50 | +2.31% | TWD 174.50 | TWD 178.50 | TWD 171.00 | 132.01K |
| 2026-07-14 | TWD 173.50 | -3.61% | TWD 183.50 | TWD 183.50 | TWD 167.50 | 303.00K |
| 2026-07-13 | TWD 180.00 | -6.49% | TWD 191.00 | TWD 193.00 | TWD 180.00 | 459.00K |
| 2026-07-10 | TWD 192.50 | 0.00% | TWD 192.50 | TWD 192.50 | TWD 192.50 | 0 |
| 2026-07-09 | TWD 192.50 | -5.26% | TWD 199.00 | TWD 200.00 | TWD 187.00 | 764.06K |
| 2026-07-08 | TWD 203.18 | -0.22% | TWD 207.27 | TWD 208.18 | TWD 201.82 | 237.12K |
| 2026-07-07 | TWD 203.64 | -1.97% | TWD 207.27 | TWD 209.09 | TWD 203.64 | 123.23K |
| 2026-07-06 | TWD 207.73 | +0.66% | TWD 206.36 | TWD 210.45 | TWD 205.00 | 147.63K |
| 2026-07-03 | TWD 206.36 | +3.18% | TWD 199.09 | TWD 207.27 | TWD 199.09 | 163.14K |
| 2026-07-02 | TWD 200.00 | -0.23% | TWD 200.45 | TWD 200.45 | TWD 196.36 | 46.20K |
| 2026-07-01 | TWD 200.45 | +0.46% | TWD 201.36 | TWD 203.18 | TWD 199.55 | 73.81K |
| 2026-06-30 | TWD 199.55 | +3.54% | TWD 196.36 | TWD 202.27 | TWD 196.36 | 93.52K |
| 2026-06-29 | TWD 192.73 | +1.92% | TWD 190.91 | TWD 193.18 | TWD 189.09 | 85.89K |
| 2026-06-26 | TWD 189.09 | -4.81% | TWD 197.27 | TWD 198.64 | TWD 189.09 | 289.53K |
| 2026-06-25 | TWD 198.64 | +0.46% | TWD 200.00 | TWD 201.82 | TWD 197.73 | 128.81K |
| 2026-06-24 | TWD 197.73 | -3.76% | TWD 203.64 | TWD 205.45 | TWD 196.82 | 247.53K |
| 2026-06-23 | TWD 205.45 | -0.88% | TWD 207.27 | TWD 208.18 | TWD 204.09 | 70.41K |
| 2026-06-22 | TWD 207.27 | -0.22% | TWD 206.82 | TWD 210.45 | TWD 205.45 | 161.70K |
| 2026-06-18 | TWD 207.73 | +1.11% | TWD 205.45 | TWD 208.18 | TWD 204.55 | 97.90K |
| 2026-06-17 | TWD 205.45 | +0.89% | TWD 202.27 | TWD 205.45 | TWD 201.82 | 59.45K |
| 2026-06-16 | TWD 203.64 | -1.10% | TWD 209.09 | TWD 209.09 | TWD 200.91 | 119.91K |
| 2026-06-15 | TWD 205.91 | +5.84% | TWD 199.09 | TWD 209.09 | TWD 196.36 | 223.52K |
| 2026-06-12 | TWD 194.55 | +2.39% | TWD 190.91 | TWD 200.00 | TWD 190.91 | 221.56K |
| 2026-06-11 | TWD 190.00 | +3.21% | TWD 188.18 | TWD 192.27 | TWD 184.09 | 224.07K |
| 2026-06-10 | TWD 184.09 | -2.17% | TWD 188.18 | TWD 191.36 | TWD 183.18 | 203.50K |
| 2026-06-09 | TWD 188.18 | -1.19% | TWD 185.91 | TWD 193.18 | TWD 184.09 | 314.61K |
| 2026-06-08 | TWD 190.45 | -3.23% | TWD 180.91 | TWD 192.73 | TWD 180.91 | 185.08K |
| 2026-06-05 | TWD 196.82 | -3.78% | TWD 204.55 | TWD 204.55 | TWD 196.36 | 222.32K |
| 2026-06-04 | TWD 204.55 | +1.12% | TWD 202.27 | TWD 205.91 | TWD 201.82 | 85.97K |
| 2026-06-03 | TWD 202.27 | -0.45% | TWD 204.09 | TWD 206.36 | TWD 202.27 | 104.63K |
| 2026-06-02 | TWD 203.18 | -2.61% | TWD 208.64 | TWD 208.64 | TWD 200.91 | 174.92K |
| 2026-06-01 | TWD 208.64 | +1.55% | TWD 206.82 | TWD 210.91 | TWD 201.36 | 246.51K |
| 2026-05-29 | TWD 205.45 | -2.16% | TWD 210.91 | TWD 211.36 | TWD 204.55 | 285.36K |
| 2026-05-28 | TWD 210.00 | +2.44% | TWD 205.00 | TWD 213.18 | TWD 205.00 | 503.85K |
| 2026-05-27 | TWD 205.00 | +1.12% | TWD 202.73 | TWD 206.82 | TWD 201.82 | 249.71K |
| 2026-05-26 | TWD 202.73 | +1.36% | TWD 200.45 | TWD 205.45 | TWD 200.45 | 133.22K |