Stock listing
TWSE:5292 Desiccant Technology Corporation (華懋) 股價
Follow Desiccant Technology Corporation into a list and get an email when it puts out news.
Share price · TWSE:5292
$232.00 TWD -6.00 (-2.5%)
Close on Nov 2, 2026
- Day range
- $227.00 – $239.50 TWDNov 2, 2026
- Volume
- 202,368 sharesNov 2, 2026
- Market cap
- $9.08B TWDAt the close on Nov 2, 2026 · price × 39.16M shares outstanding
- 52-week range
- $123.18 – $255.00 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $46.22M TWDMedian day 131,148 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:5292 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $232.00 | -6.00 | -2.5% | $237.00 | $239.50 | $227.00 | 202,368 | |
| $238.00 | 0.00 | 0.0% | $235.00 | $240.50 | $232.00 | 134,028 | |
| $238.00 | -6.50 | -2.7% | $245.00 | $246.00 | $236.50 | 65,067 | |
| $244.50 | +11.00 | +4.7% | $237.50 | $244.50 | $231.50 | 114,578 | |
| $233.50 | -11.00 | -4.5% | $243.00 | $245.50 | $230.50 | 270,334 | |
| $244.50 | 0.00 | 0.0% | $244.50 | $244.50 | $244.50 | 0 | |
| $244.50 | -3.50 | -1.4% | $248.00 | $255.00 | $244.50 | 244,303 | |
| $248.00 | +2.50 | +1.0% | $245.50 | $254.00 | $245.50 | 289,281 | |
| $245.50 | +1.00 | +0.4% | $243.00 | $248.00 | $243.00 | 71,650 | |
| $244.50 | -0.50 | -0.2% | $241.00 | $246.50 | $240.50 | 77,273 | |
| $245.00 | +1.00 | +0.4% | $249.00 | $249.50 | $243.00 | 36,300 | |
| $244.00 | -1.50 | -0.6% | $245.00 | $247.50 | $237.50 | 127,340 | |
| $245.50 | -0.50 | -0.2% | $249.00 | $249.00 | $244.00 | 53,200 | |
| $246.00 | +2.50 | +1.0% | $242.50 | $249.00 | $241.00 | 128,268 | |
| $243.50 | +0.50 | +0.2% | $238.50 | $247.00 | $236.00 | 116,430 | |
| $243.00 | 0.00 | 0.0% | $242.50 | $250.00 | $230.00 | 523,279 | |
| $243.00 | -6.00 | -2.4% | $248.50 | $250.50 | $237.50 | 583,931 | |
| $249.00 | +2.00 | +0.8% | $248.50 | $252.50 | $245.00 | 246,766 | |
| $247.00 | +7.00 | +2.9% | $240.00 | $251.00 | $240.00 | 339,800 | |
| $240.00 | +3.00 | +1.3% | $236.00 | $244.00 | $234.00 | 244,555 | |
| $237.00 | +7.00 | +3.0% | $228.50 | $240.00 | $228.50 | 462,700 | |
| $230.00 | +11.50 | +5.3% | $216.50 | $234.00 | $216.50 | 315,253 | |
| $218.50 | +1.00 | +0.5% | $217.00 | $219.00 | $215.50 | 34,810 | |
| $217.50 | -1.00 | -0.5% | $217.00 | $218.00 | $215.50 | 28,201 | |
| $218.50 | +0.50 | +0.2% | $217.00 | $219.00 | $210.00 | 80,900 | |
| $218.00 | 0.00 | 0.0% | $217.00 | $219.00 | $215.00 | 60,439 | |
| $218.00 | -2.00 | -0.9% | $219.50 | $219.50 | $215.00 | 39,015 | |
| $220.00 | +3.50 | +1.6% | $216.50 | $220.00 | $216.50 | 46,500 | |
| $216.50 | +7.50 | +3.6% | $212.00 | $219.00 | $211.50 | 97,052 | |
| $209.00 | 0.00 | 0.0% | $208.00 | $216.50 | $208.00 | 119,090 | |
| $209.00 | -6.50 | -3.0% | $212.50 | $215.00 | $209.00 | 126,475 | |
| $215.50 | -1.50 | -0.7% | $226.00 | $226.00 | $213.50 | 92,101 | |
| $217.00 | -3.00 | -1.4% | $216.00 | $219.00 | $216.00 | 57,000 | |
| $220.00 | -3.50 | -1.6% | $221.50 | $222.50 | $218.50 | 63,800 | |
| $223.50 | +6.00 | +2.8% | $215.00 | $225.00 | $214.50 | 157,219 | |
| $217.50 | -2.50 | -1.1% | $220.00 | $220.50 | $215.00 | 73,102 | |
| $220.00 | -0.50 | -0.2% | $218.00 | $221.50 | $217.50 | 90,101 | |
| $220.50 | +1.50 | +0.7% | $215.50 | $223.00 | $215.50 | 74,009 | |
| $219.00 | -15.50 | -6.6% | $229.50 | $232.00 | $218.00 | 392,672 | |
| $234.50 | -6.50 | -2.7% | $237.00 | $239.00 | $227.00 | 458,337 | |
| $241.00 | +21.50 | +9.8% | $219.50 | $241.00 | $219.00 | 1,015,010 | |
| $219.50 | -0.50 | -0.2% | $217.50 | $220.00 | $216.50 | 155,101 | |
| $220.00 | +1.00 | +0.5% | $221.50 | $221.50 | $215.50 | 259,142 | |
| $219.00 | +3.00 | +1.4% | $219.00 | $222.00 | $218.00 | 229,512 | |
| $216.00 | +2.00 | +0.9% | $210.00 | $220.00 | $210.00 | 207,200 | |
| $214.00 | +3.50 | +1.7% | $210.00 | $216.00 | $203.00 | 412,500 | |
| $210.50 | -7.50 | -3.4% | $212.00 | $222.00 | $202.00 | 711,738 | |
| $218.00 | +4.00 | +1.9% | $214.00 | $219.00 | $207.50 | 448,055 | |
| $214.00 | +4.00 | +1.9% | $211.00 | $216.00 | $209.00 | 441,530 | |
| $210.00 | +19.00 | +9.9% | $190.00 | $210.00 | $190.00 | 643,313 | |
| $191.00 | -4.00 | -2.1% | $195.00 | $196.00 | $190.50 | 268,811 | |
| $195.00 | +2.00 | +1.0% | $193.00 | $196.00 | $188.50 | 148,400 | |
| $193.00 | +3.00 | +1.6% | $190.50 | $194.00 | $186.50 | 145,394 | |
| $190.00 | +3.00 | +1.6% | $187.50 | $192.00 | $187.50 | 116,002 | |
| $187.00 | +7.50 | +4.2% | $182.00 | $190.00 | $182.00 | 162,301 | |
| $179.50 | +1.00 | +0.6% | $176.00 | $188.00 | $176.00 | 182,025 | |
| $178.50 | +6.50 | +3.8% | $172.50 | $180.50 | $172.50 | 67,150 | |
| $172.00 | +3.50 | +2.1% | $171.50 | $177.00 | $166.00 | 106,075 | |
| $168.50 | +5.50 | +3.4% | $163.00 | $168.50 | $162.00 | 96,400 | |
| $163.00 | 0.00 | 0.0% | $167.00 | $169.00 | $163.00 | 64,302 | |
| $163.00 | +2.00 | +1.2% | $159.00 | $164.00 | $159.00 | 53,150 | |
| $161.00 | +5.00 | +3.2% | $159.50 | $166.00 | $155.50 | 162,211 |
- Ticker
- TWSE:5292
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Log in to ask 6ix AI your own questions about Desiccant Technology Corporation.