Danen Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.300	13.350	13.150	13.150	13.150	168,055
2024-01-29	13.350	13.400	13.300	13.300	13.300	143,223
2024-01-26	13.400	13.500	13.350	13.350	13.350	181,197
2024-01-25	13.450	13.500	13.400	13.400	13.400	95,896
2024-01-24	13.350	13.450	13.350	13.450	13.450	126,537
2024-01-23	13.400	13.450	13.400	13.450	13.450	91,737
2024-01-22	13.400	13.550	13.350	13.400	13.400	132,935
2024-01-19	13.300	13.350	13.300	13.350	13.350	82,465
2024-01-18	13.400	13.400	13.300	13.300	13.300	118,081
2024-01-17	13.450	13.600	13.350	13.350	13.350	149,591
2024-01-16	13.800	13.800	13.450	13.450	13.450	266,811
2024-01-15	13.900	14.150	13.700	13.800	13.800	882,261
2024-01-12	13.300	13.600	13.300	13.500	13.500	146,793
2024-01-11	13.450	13.500	13.300	13.350	13.350	138,099
2024-01-10	13.500	13.650	13.300	13.300	13.300	173,162
2024-01-09	13.700	13.700	13.450	13.600	13.600	177,820
2024-01-08	13.500	13.750	13.450	13.450	13.450	100,152
2024-01-05	13.450	13.550	13.400	13.500	13.500	64,102
2024-01-04	13.750	13.750	13.450	13.450	13.450	119,550
2024-01-03	13.600	13.600	13.500	13.600	13.600	71,831
2024-01-02	13.550	13.600	13.500	13.600	13.600	145,039
2023-12-29	13.650	13.650	13.500	13.550	13.550	108,945
2023-12-28	13.600	13.750	13.500	13.650	13.650	158,244
2023-12-27	13.650	13.700	13.600	13.600	13.600	118,205
2023-12-26	13.550	13.650	13.550	13.650	13.650	173,402
2023-12-25	13.750	13.750	13.550	13.650	13.650	132,227
2023-12-22	14.000	14.000	13.700	13.750	13.750	166,099
2023-12-21	13.850	13.950	13.800	13.900	13.900	168,897
2023-12-20	13.850	14.350	13.850	14.100	14.100	531,882
2023-12-19	14.000	14.100	13.700	13.800	13.800	305,330
2023-12-18	13.950	14.250	13.850	13.900	13.900	370,440
2023-12-15	13.950	13.950	13.650	13.800	13.800	260,658
2023-12-14	13.850	13.850	13.600	13.650	13.650	278,507
2023-12-13	13.550	13.650	13.500	13.600	13.600	197,156
2023-12-12	13.950	13.950	13.500	13.550	13.550	249,043
2023-12-11	13.800	14.000	13.700	13.800	13.800	292,681
2023-12-08	13.700	13.850	13.500	13.550	13.550	226,715
2023-12-07	13.850	13.900	13.550	13.650	13.650	150,002
2023-12-06	14.000	14.000	13.650	13.750	13.750	201,843
2023-12-05	13.550	13.800	13.500	13.800	13.800	337,057
2023-12-04	13.500	13.550	13.400	13.500	13.500	289,367
2023-12-01	13.500	13.550	13.450	13.500	13.500	124,471
2023-11-30	13.450	13.500	13.400	13.500	13.500	115,621
2023-11-29	13.450	13.500	13.450	13.450	13.450	62,211
2023-11-28	13.400	13.500	13.400	13.450	13.450	67,334
2023-11-27	13.500	13.650	13.450	13.450	13.450	148,982
2023-11-24	13.550	13.650	13.400	13.550	13.550	120,585
2023-11-23	13.600	13.600	13.400	13.550	13.550	63,870
2023-11-22	13.600	13.700	13.300	13.400	13.400	197,193
2023-11-21	13.750	13.750	13.550	13.650	13.650	175,917
2023-11-20	13.650	14.100	13.600	13.800	13.800	240,185
2023-11-17	13.600	13.700	13.550	13.600	13.600	145,213
2023-11-16	13.600	13.600	13.500	13.600	13.600	91,122
2023-11-15	13.550	13.550	13.450	13.500	13.500	177,802
2023-11-14	13.350	13.550	13.250	13.550	13.550	66,589
2023-11-13	13.500	13.500	13.400	13.400	13.400	37,005
2023-11-10	13.500	13.600	13.400	13.500	13.500	59,007
2023-11-09	13.500	13.550	13.350	13.400	13.400	99,264
2023-11-08	13.450	13.650	13.450	13.650	13.650	102,152
2023-11-07	13.800	13.800	13.450	13.450	13.450	107,104

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.