Danen Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 28.200 | 28.200 | 26.850 | 26.850 | 26.850 | 2,817,152 |
| 2024-08-02 | 29.400 | 31.450 | 29.400 | 29.800 | 29.800 | 2,483,417 |
| 2024-08-01 | 30.900 | 31.300 | 29.550 | 30.300 | 30.300 | 3,556,468 |
| 2024-07-31 | 28.500 | 31.850 | 28.350 | 31.400 | 31.400 | 5,773,552 |
| 2024-07-30 | 26.150 | 29.000 | 26.100 | 29.000 | 29.000 | 3,419,389 |
| 2024-07-29 | 28.250 | 29.150 | 26.000 | 26.400 | 26.400 | 2,791,433 |
| 2024-07-26 | 28.000 | 28.950 | 27.050 | 28.250 | 28.250 | 2,521,662 |
| 2024-07-23 | 34.000 | 34.000 | 29.800 | 30.050 | 30.050 | 7,928,024 |
| 2024-07-22 | 30.150 | 33.100 | 30.150 | 33.100 | 33.100 | 7,199,831 |
| 2024-07-19 | 26.350 | 30.100 | 26.200 | 30.100 | 30.100 | 5,820,175 |
| 2024-07-18 | 28.550 | 28.550 | 26.550 | 27.400 | 27.400 | 3,079,926 |
| 2024-07-17 | 27.700 | 30.550 | 27.600 | 28.800 | 28.800 | 3,536,137 |
| 2024-07-16 | 30.400 | 30.800 | 29.000 | 29.000 | 29.000 | 2,496,231 |
| 2024-07-15 | 32.250 | 32.650 | 31.000 | 31.000 | 31.000 | 2,160,783 |
| 2024-07-12 | 30.950 | 32.900 | 30.400 | 32.500 | 32.500 | 2,760,473 |
| 2024-07-11 | 31.950 | 31.950 | 30.300 | 30.650 | 30.650 | 1,923,070 |
| 2024-07-10 | 30.750 | 30.900 | 29.500 | 30.000 | 30.000 | 1,901,445 |
| 2024-07-09 | 29.800 | 30.900 | 28.000 | 30.900 | 30.900 | 2,489,853 |
| 2024-07-08 | 30.850 | 30.850 | 29.100 | 29.350 | 29.350 | 1,509,437 |
| 2024-07-05 | 29.650 | 30.900 | 29.000 | 30.050 | 30.050 | 2,399,092 |
| 2024-07-04 | 29.250 | 31.500 | 29.000 | 30.250 | 30.250 | 4,072,766 |
| 2024-07-03 | 30.850 | 30.850 | 29.000 | 29.250 | 29.250 | 7,182,025 |
| 2024-07-02 | 27.350 | 30.850 | 26.000 | 30.850 | 30.850 | 9,378,597 |
| 2024-07-01 | 28.750 | 28.750 | 25.150 | 28.050 | 28.050 | 11,800,761 |
| 2024-06-28 | 26.150 | 26.150 | 26.150 | 26.150 | 26.150 | 1,932,768 |
| 2024-06-27 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 2,720,470 |
| 2024-06-26 | 19.850 | 21.650 | 19.650 | 21.650 | 21.650 | 4,265,878 |
| 2024-06-25 | 19.500 | 19.950 | 19.200 | 19.700 | 19.700 | 676,522 |
| 2024-06-24 | 20.300 | 21.000 | 19.400 | 19.500 | 19.500 | 1,432,348 |
| 2024-06-21 | 19.200 | 20.600 | 18.900 | 20.150 | 20.150 | 2,525,918 |
| 2024-06-20 | 18.700 | 19.150 | 18.500 | 18.900 | 18.900 | 459,152 |
| 2024-06-19 | 19.200 | 19.250 | 18.450 | 18.500 | 18.500 | 1,022,778 |
| 2024-06-18 | 19.150 | 19.300 | 19.000 | 19.100 | 19.100 | 351,318 |
| 2024-06-17 | 19.350 | 19.350 | 18.900 | 19.150 | 19.150 | 530,627 |
| 2024-06-14 | 18.650 | 19.150 | 18.650 | 19.150 | 19.150 | 516,641 |
| 2024-06-13 | 18.800 | 19.000 | 18.600 | 18.650 | 18.650 | 390,171 |
| 2024-06-12 | 19.000 | 19.050 | 18.500 | 18.800 | 18.800 | 579,052 |
| 2024-06-11 | 19.800 | 19.800 | 18.850 | 18.950 | 18.950 | 546,093 |
| 2024-06-07 | 18.800 | 19.550 | 18.800 | 19.250 | 19.250 | 479,824 |
| 2024-06-06 | 19.150 | 19.250 | 18.650 | 18.800 | 18.800 | 682,276 |
| 2024-06-05 | 19.800 | 19.800 | 19.000 | 19.100 | 19.100 | 1,213,305 |
| 2024-06-04 | 19.800 | 20.000 | 19.650 | 19.750 | 19.750 | 563,516 |
| 2024-06-03 | 20.650 | 20.650 | 19.750 | 19.800 | 19.800 | 762,523 |
| 2024-05-31 | 20.400 | 20.600 | 19.950 | 20.000 | 20.000 | 1,029,567 |
| 2024-05-30 | 21.400 | 21.700 | 20.200 | 20.400 | 20.400 | 2,372,652 |
| 2024-05-29 | 21.000 | 21.400 | 20.150 | 21.100 | 21.100 | 2,463,578 |
| 2024-05-28 | 19.900 | 20.900 | 19.900 | 20.900 | 20.900 | 2,061,751 |
| 2024-05-27 | 19.850 | 20.200 | 19.650 | 19.800 | 19.800 | 775,118 |
| 2024-05-24 | 19.500 | 19.750 | 19.200 | 19.750 | 19.750 | 714,646 |
| 2024-05-23 | 20.650 | 20.650 | 19.550 | 19.800 | 19.800 | 1,173,540 |
| 2024-05-22 | 20.450 | 21.450 | 20.050 | 20.400 | 20.400 | 2,025,637 |
| 2024-05-21 | 20.000 | 20.300 | 19.600 | 20.150 | 20.150 | 1,300,202 |
| 2024-05-20 | 20.750 | 21.800 | 20.000 | 20.000 | 20.000 | 4,833,319 |
| 2024-05-17 | 18.900 | 20.550 | 18.700 | 20.550 | 20.550 | 3,620,303 |
| 2024-05-16 | 18.500 | 19.050 | 18.350 | 18.700 | 18.700 | 700,784 |
| 2024-05-15 | 18.850 | 19.000 | 18.350 | 18.350 | 18.350 | 1,004,698 |
| 2024-05-14 | 18.200 | 18.800 | 18.200 | 18.700 | 18.700 | 768,336 |
| 2024-05-13 | 18.800 | 19.300 | 18.650 | 18.750 | 18.750 | 1,003,508 |
| 2024-05-10 | 18.950 | 20.350 | 18.850 | 19.600 | 19.600 | 1,666,264 |
| 2024-05-09 | 20.500 | 21.800 | 19.750 | 19.800 | 19.800 | 3,900,442 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.