Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	13.550	13.550	13.200	13.250	13.250	79,332
2023-08-08	13.450	13.550	13.200	13.300	13.300	194,744
2023-08-07	13.650	13.650	13.400	13.400	13.400	94,962
2023-08-04	13.500	13.750	13.250	13.700	13.700	130,284
2023-08-02	14.200	14.200	13.500	13.550	13.550	117,041
2023-08-01	13.600	13.900	13.500	13.800	13.800	152,100
2023-07-31	13.350	13.600	13.350	13.500	13.500	166,019
2023-07-28	13.450	13.500	13.300	13.350	13.350	195,660
2023-07-27	13.200	13.600	13.200	13.450	13.450	178,298
2023-07-26	13.800	13.800	13.200	13.300	13.300	325,710
2023-07-25	13.800	13.950	13.700	13.800	13.800	104,632
2023-07-24	14.250	14.300	13.600	13.750	13.750	189,050
2023-07-21	14.600	14.600	14.250	14.300	14.300	123,905
2023-07-20	14.300	14.750	14.250	14.750	14.750	142,884
2023-07-19	14.600	14.800	14.100	14.300	14.300	215,857
2023-07-18	15.000	15.000	14.500	14.500	14.500	264,337
2023-07-17	14.850	14.950	14.800	14.850	14.850	120,937
2023-07-14	14.800	14.850	14.700	14.800	14.800	273,426
2023-07-13	14.850	14.900	14.750	14.750	14.750	124,392
2023-07-12	14.850	14.900	14.800	14.850	14.850	135,048
2023-07-11	14.900	14.900	14.700	14.850	14.850	120,584
2023-07-10	14.900	15.100	14.750	14.850	14.850	160,844
2023-07-07	15.200	15.200	14.800	14.950	14.950	249,937
2023-07-06	15.100	15.250	15.000	15.000	15.000	203,545
2023-07-05	14.950	15.250	14.950	15.150	15.150	204,355
2023-07-04	15.100	15.100	14.950	15.050	15.050	134,973
2023-07-03	15.100	15.150	15.000	15.100	15.100	156,107
2023-06-30	15.100	15.100	15.000	15.050	15.050	67,515
2023-06-29	15.050	15.100	14.950	15.000	15.000	138,715
2023-06-28	15.050	15.100	14.950	15.050	15.050	129,254
2023-06-27	15.050	15.200	14.950	14.950	14.950	234,350
2023-06-26	15.200	15.200	15.000	15.100	15.100	202,120
2023-06-21	15.350	15.400	15.150	15.200	15.200	310,954
2023-06-20	15.100	15.750	15.050	15.500	15.500	623,912
2023-06-19	15.250	15.250	15.000	15.050	15.050	131,212
2023-06-16	15.050	15.350	15.050	15.200	15.200	313,536
2023-06-15	15.000	15.150	15.000	15.050	15.050	239,328
2023-06-14	15.100	15.200	15.000	15.050	15.050	256,072
2023-06-13	15.100	15.250	15.050	15.100	15.100	164,326
2023-06-12	15.300	15.300	15.000	15.100	15.100	204,223
2023-06-09	15.300	15.450	15.250	15.350	15.350	137,462
2023-06-08	15.500	15.650	15.300	15.350	15.350	146,883
2023-06-07	15.400	15.550	15.400	15.500	15.500	213,175
2023-06-06	15.400	15.400	15.150	15.300	15.300	270,243
2023-06-05	15.150	15.500	15.150	15.450	15.450	288,405
2023-06-02	15.150	15.400	15.100	15.100	15.100	270,150
2023-06-01	15.300	15.400	15.150	15.150	15.150	251,274
2023-05-31	15.500	15.700	15.250	15.400	15.400	356,384
2023-05-30	16.800	16.850	15.400	15.600	15.600	631,371
2023-05-29	14.950	15.800	14.950	15.700	15.700	613,093
2023-05-26	15.000	15.050	14.850	14.900	14.900	181,179
2023-05-25	15.200	15.200	15.000	15.050	15.050	118,172
2023-05-24	15.150	15.200	15.050	15.200	15.200	105,786
2023-05-23	15.000	15.200	14.950	15.150	15.150	124,431
2023-05-22	14.900	15.150	14.850	15.100	15.100	152,553
2023-05-19	15.200	15.200	14.800	15.000	15.000	279,885
2023-05-18	15.300	15.300	14.800	15.200	15.200	258,004
2023-05-17	15.200	15.350	15.100	15.150	15.150	80,694
2023-05-16	15.300	15.300	15.000	15.100	15.100	129,694
2023-05-15	15.050	15.200	15.000	15.100	15.100	100,488

← NewerPage 14 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.