Danen Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 18.300 | 20.250 | 18.300 | 20.250 | 20.250 | 2,565,044 |
| 2024-05-07 | 18.700 | 18.700 | 17.700 | 18.450 | 18.450 | 1,041,187 |
| 2024-05-06 | 18.750 | 18.800 | 18.100 | 18.500 | 18.500 | 1,283,050 |
| 2024-05-03 | 19.500 | 19.650 | 18.700 | 18.800 | 18.800 | 1,364,572 |
| 2024-05-02 | 19.500 | 19.750 | 19.000 | 19.350 | 19.350 | 977,138 |
| 2024-04-30 | 19.550 | 20.000 | 19.100 | 19.550 | 19.550 | 1,261,978 |
| 2024-04-29 | 20.400 | 20.900 | 19.300 | 19.500 | 19.500 | 2,641,193 |
| 2024-04-26 | 20.800 | 21.250 | 19.900 | 20.150 | 20.150 | 3,453,907 |
| 2024-04-25 | 22.200 | 22.750 | 19.950 | 20.500 | 20.500 | 5,596,477 |
| 2024-04-24 | 20.150 | 22.150 | 19.000 | 22.150 | 22.150 | 7,474,499 |
| 2024-04-23 | 18.600 | 20.150 | 18.000 | 20.150 | 20.150 | 7,972,139 |
| 2024-04-22 | 16.950 | 18.350 | 16.600 | 18.350 | 18.350 | 4,031,821 |
| 2024-04-19 | 16.200 | 17.400 | 15.800 | 16.700 | 16.700 | 2,182,842 |
| 2024-04-18 | 15.850 | 16.250 | 15.750 | 16.150 | 16.150 | 1,105,167 |
| 2024-04-17 | 15.300 | 16.100 | 15.100 | 15.750 | 15.750 | 826,082 |
| 2024-04-16 | 15.500 | 15.500 | 15.000 | 15.200 | 15.200 | 785,607 |
| 2024-04-15 | 16.000 | 16.000 | 15.450 | 15.550 | 15.550 | 1,400,828 |
| 2024-04-12 | 16.200 | 16.200 | 15.300 | 16.150 | 16.150 | 1,649,695 |
| 2024-04-11 | 15.750 | 16.350 | 15.700 | 16.150 | 16.150 | 4,560,641 |
| 2024-04-10 | 14.500 | 15.700 | 14.450 | 15.700 | 15.700 | 3,090,512 |
| 2024-04-09 | 14.650 | 14.700 | 14.300 | 14.300 | 14.300 | 296,738 |
| 2024-04-08 | 14.150 | 14.700 | 13.950 | 14.600 | 14.600 | 313,124 |
| 2024-04-03 | 14.450 | 14.450 | 14.100 | 14.200 | 14.200 | 209,103 |
| 2024-04-02 | 14.950 | 14.950 | 13.950 | 14.500 | 14.500 | 774,991 |
| 2024-04-01 | 14.800 | 14.800 | 14.350 | 14.500 | 14.500 | 765,440 |
| 2024-03-29 | 15.700 | 16.000 | 14.900 | 15.000 | 15.000 | 1,543,000 |
| 2024-03-28 | 14.400 | 15.400 | 14.400 | 15.350 | 15.350 | 1,792,357 |
| 2024-03-27 | 14.750 | 14.750 | 14.350 | 14.400 | 14.400 | 729,935 |
| 2024-03-26 | 14.000 | 14.750 | 13.900 | 14.650 | 14.650 | 1,708,528 |
| 2024-03-25 | 14.050 | 14.300 | 13.850 | 14.000 | 14.000 | 353,566 |
| 2024-03-22 | 14.200 | 14.300 | 13.900 | 14.050 | 14.050 | 623,786 |
| 2024-03-21 | 13.800 | 14.500 | 13.650 | 14.350 | 14.350 | 1,336,463 |
| 2024-03-20 | 13.600 | 13.750 | 13.550 | 13.700 | 13.700 | 183,552 |
| 2024-03-19 | 13.700 | 13.850 | 13.550 | 13.750 | 13.750 | 154,223 |
| 2024-03-18 | 13.550 | 13.900 | 13.550 | 13.750 | 13.750 | 145,450 |
| 2024-03-15 | 13.700 | 13.900 | 13.600 | 13.650 | 13.650 | 229,502 |
| 2024-03-14 | 13.900 | 14.050 | 13.750 | 13.750 | 13.750 | 179,481 |
| 2024-03-13 | 14.000 | 14.050 | 13.700 | 13.900 | 13.900 | 307,898 |
| 2024-03-12 | 14.450 | 14.500 | 14.000 | 14.050 | 14.050 | 643,047 |
| 2024-03-11 | 13.500 | 14.300 | 13.500 | 14.200 | 14.200 | 1,038,029 |
| 2024-03-08 | 13.450 | 13.650 | 13.400 | 13.500 | 13.500 | 225,355 |
| 2024-03-07 | 13.750 | 13.750 | 13.450 | 13.450 | 13.450 | 221,394 |
| 2024-03-06 | 13.800 | 13.800 | 13.600 | 13.650 | 13.650 | 284,621 |
| 2024-03-05 | 13.600 | 13.800 | 13.600 | 13.650 | 13.650 | 173,425 |
| 2024-03-04 | 13.600 | 13.750 | 13.550 | 13.600 | 13.600 | 154,932 |
| 2024-03-01 | 13.750 | 13.750 | 13.600 | 13.600 | 13.600 | 172,445 |
| 2024-02-29 | 13.600 | 13.800 | 13.550 | 13.650 | 13.650 | 312,174 |
| 2024-02-27 | 13.750 | 13.750 | 13.500 | 13.550 | 13.550 | 231,655 |
| 2024-02-26 | 13.850 | 13.900 | 13.600 | 13.750 | 13.750 | 169,413 |
| 2024-02-23 | 13.900 | 13.950 | 13.800 | 13.800 | 13.800 | 105,500 |
| 2024-02-22 | 13.950 | 14.050 | 13.800 | 13.900 | 13.900 | 167,290 |
| 2024-02-21 | 14.200 | 14.200 | 13.850 | 13.950 | 13.950 | 354,387 |
| 2024-02-20 | 13.700 | 14.350 | 13.700 | 14.150 | 14.150 | 508,438 |
| 2024-02-19 | 13.600 | 13.750 | 13.600 | 13.700 | 13.700 | 509,235 |
| 2024-02-16 | 13.700 | 13.700 | 13.450 | 13.600 | 13.600 | 298,281 |
| 2024-02-15 | 13.300 | 13.700 | 13.300 | 13.550 | 13.550 | 227,862 |
| 2024-02-05 | 13.150 | 13.350 | 13.150 | 13.200 | 13.200 | 91,081 |
| 2024-02-02 | 13.250 | 13.300 | 13.150 | 13.150 | 13.150 | 108,020 |
| 2024-02-01 | 13.200 | 13.350 | 13.200 | 13.300 | 13.300 | 64,050 |
| 2024-01-31 | 13.300 | 13.400 | 13.250 | 13.350 | 13.350 | 76,258 |
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.