Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13.700	13.800	13.600	13.700	13.700	123,348
2023-11-03	13.450	13.600	13.450	13.600	13.600	123,456
2023-11-02	13.600	13.750	13.400	13.550	13.550	227,278
2023-11-01	13.750	14.050	13.550	13.700	13.700	359,041
2023-10-31	14.150	15.000	13.750	13.750	13.750	1,099,123
2023-10-30	13.250	14.200	13.200	14.200	14.200	1,174,285
2023-10-27	13.150	13.200	12.800	12.950	12.950	74,835
2023-10-26	13.100	13.300	13.100	13.150	13.150	71,643
2023-10-25	13.200	13.250	13.150	13.200	13.200	78,689
2023-10-24	13.350	13.400	13.050	13.300	13.300	125,271
2023-10-23	12.600	13.750	12.600	13.350	13.350	316,746
2023-10-20	12.600	12.650	12.500	12.550	12.550	60,642
2023-10-19	13.050	13.050	12.700	12.750	12.750	67,334
2023-10-18	12.900	13.000	12.600	12.600	12.600	108,059
2023-10-17	12.600	12.650	12.500	12.650	12.650	87,228
2023-10-16	12.500	12.850	12.500	12.600	12.600	50,082
2023-10-13	12.750	12.750	12.500	12.700	12.700	101,673
2023-10-12	12.650	12.750	12.600	12.700	12.700	70,220
2023-10-11	12.850	12.850	12.500	12.700	12.700	122,907
2023-10-06	12.950	12.950	12.850	12.850	12.850	41,670
2023-10-05	13.000	13.100	12.950	12.950	12.950	131,266
2023-10-04	13.050	13.100	12.900	12.900	12.900	119,888
2023-10-03	13.150	13.200	13.100	13.100	13.100	46,285
2023-10-02	13.200	13.300	13.200	13.250	13.250	58,858
2023-09-28	13.200	13.250	13.200	13.200	13.200	80,939
2023-09-27	13.200	13.300	13.150	13.150	13.150	67,695
2023-09-26	13.250	13.350	13.250	13.250	13.250	82,782
2023-09-25	13.250	13.400	13.250	13.250	13.250	53,676
2023-09-22	13.600	13.600	13.150	13.250	13.250	43,399
2023-09-21	13.150	13.150	13.150	13.150	13.150	21,649
2023-09-20	13.200	13.200	13.150	13.150	13.150	42,120
2023-09-19	13.900	13.900	13.250	13.300	13.300	72,153
2023-09-18	13.100	13.300	13.100	13.200	13.200	65,190
2023-09-15	13.150	13.150	13.050	13.150	13.150	83,501
2023-09-14	13.150	13.250	13.150	13.250	13.250	80,389
2023-09-13	13.100	13.300	13.100	13.150	13.150	68,477
2023-09-12	13.150	13.200	13.000	13.050	13.050	172,984
2023-09-11	13.400	13.400	13.150	13.150	13.150	150,354
2023-09-08	13.400	13.450	13.300	13.400	13.400	67,164
2023-09-07	13.350	13.750	13.350	13.450	13.450	61,649
2023-09-06	13.550	13.550	13.350	13.400	13.400	98,426
2023-09-05	13.600	13.650	13.450	13.600	13.600	96,326
2023-09-04	13.650	13.650	13.200	13.650	13.650	164,708
2023-09-01	13.850	14.000	13.650	13.750	13.750	44,277
2023-08-31	13.800	13.800	13.600	13.800	13.800	55,902
2023-08-30	13.900	13.900	13.650	13.700	13.700	129,281
2023-08-29	13.850	14.000	13.800	13.850	13.850	149,905
2023-08-28	14.000	14.050	13.800	13.800	13.800	97,276
2023-08-25	13.700	14.100	13.700	13.900	13.900	165,368
2023-08-24	13.750	13.850	13.650	13.750	13.750	76,918
2023-08-23	13.850	13.850	13.500	13.750	13.750	141,459
2023-08-22	13.900	13.950	13.550	13.600	13.600	357,845
2023-08-21	12.850	14.000	12.850	13.800	13.800	470,576
2023-08-18	12.700	12.900	12.700	12.800	12.800	114,598
2023-08-17	12.650	12.800	12.600	12.700	12.700	104,347
2023-08-16	12.800	13.000	12.500	12.700	12.700	84,402
2023-08-15	12.750	12.950	12.700	12.950	12.950	169,548
2023-08-14	12.900	12.900	12.550	12.800	12.800	189,374
2023-08-11	13.150	13.150	12.900	12.900	12.900	200,387
2023-08-10	13.250	13.300	13.100	13.100	13.100	127,512

← NewerPage 13 of 21 · 1,216 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.