Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	14.850	15.200	14.700	15.000	15.000	88,974
2023-05-11	15.350	15.350	14.800	14.900	14.900	162,265
2023-05-10	15.200	15.200	14.950	15.150	15.150	85,916
2023-05-09	15.300	15.300	14.900	14.950	14.950	354,789
2023-05-08	15.500	15.500	15.100	15.300	15.300	347,679
2023-05-05	15.500	15.700	15.200	15.300	15.300	215,565
2023-05-04	15.500	15.500	15.200	15.450	15.450	183,591
2023-05-03	15.500	15.600	15.300	15.300	15.300	196,519
2023-05-02	15.400	15.750	15.350	15.650	15.650	412,977
2023-04-28	15.450	15.500	15.300	15.450	15.450	165,798
2023-04-27	15.450	15.500	15.000	15.350	15.350	163,441
2023-04-26	15.000	15.500	14.700	15.500	15.500	248,543
2023-04-25	15.500	15.600	15.000	15.050	15.050	493,908
2023-04-24	15.700	15.750	15.350	15.500	15.500	326,890
2023-04-21	16.200	16.200	15.300	15.500	15.500	1,249,088
2023-04-20	17.500	17.600	16.200	16.250	16.250	3,091,606
2023-04-19	15.950	17.500	15.950	17.500	17.500	3,131,239
2023-04-18	15.550	16.250	15.550	15.950	15.950	1,115,935
2023-04-17	15.500	15.550	15.400	15.500	15.500	269,098
2023-04-14	15.600	15.700	15.400	15.450	15.450	261,916
2023-04-13	15.550	15.600	15.400	15.500	15.500	334,331
2023-04-12	15.350	15.750	15.250	15.600	15.600	590,337
2023-04-11	15.250	15.400	15.200	15.250	15.250	242,655
2023-04-10	15.400	15.550	15.250	15.250	15.250	216,440
2023-04-07	15.150	15.550	15.100	15.350	15.350	247,187
2023-04-06	15.300	15.300	15.150	15.250	15.250	111,942
2023-03-31	15.300	15.300	15.200	15.300	15.300	121,473
2023-03-30	15.300	15.450	15.150	15.350	15.350	179,766
2023-03-29	15.400	15.550	15.150	15.250	15.250	305,118
2023-03-28	15.950	15.950	15.250	15.400	15.400	402,349
2023-03-27	15.600	16.000	15.600	15.900	15.900	780,336
2023-03-24	15.450	15.550	15.300	15.450	15.450	278,510
2023-03-23	15.400	15.600	15.350	15.450	15.450	228,778
2023-03-22	15.700	15.850	15.350	15.550	15.550	415,063
2023-03-21	15.900	16.050	15.550	15.700	15.700	862,223
2023-03-20	15.600	15.950	15.300	15.900	15.900	1,256,531
2023-03-17	14.950	15.300	14.900	15.300	15.300	539,622
2023-03-16	15.100	15.100	14.600	14.650	14.650	252,740
2023-03-15	15.000	15.300	15.000	15.100	15.100	493,103
2023-03-14	14.550	15.250	14.550	14.950	14.950	420,218
2023-03-13	14.800	14.900	14.350	14.600	14.600	210,673
2023-03-10	15.050	15.150	14.850	14.950	14.950	330,213
2023-03-09	15.700	15.700	15.200	15.300	15.300	310,779
2023-03-08	15.500	15.650	15.450	15.600	15.600	303,883
2023-03-07	15.450	15.650	15.300	15.500	15.500	609,705
2023-03-06	15.100	15.450	15.100	15.450	15.450	415,871
2023-03-03	15.200	15.200	14.950	15.100	15.100	143,986
2023-03-02	15.150	15.150	15.000	15.100	15.100	89,285
2023-03-01	15.000	15.150	14.900	14.950	14.950	151,529
2023-02-24	15.300	15.300	15.050	15.050	15.050	193,275
2023-02-23	15.300	15.300	15.100	15.100	15.100	244,850
2023-02-22	15.000	15.150	15.000	15.100	15.100	172,597
2023-02-21	15.500	15.500	15.150	15.200	15.200	120,720
2023-02-20	15.100	15.350	15.100	15.350	15.350	215,929
2023-02-17	15.300	15.450	15.150	15.200	15.200	208,819
2023-02-16	15.250	15.700	15.250	15.300	15.300	364,749
2023-02-15	14.950	15.350	14.950	15.200	15.200	331,457
2023-02-14	14.800	15.000	14.800	14.950	14.950	142,834
2023-02-13	15.000	15.000	14.800	14.850	14.850	184,112
2023-02-10	15.200	15.250	14.950	15.000	15.000	589,303

← NewerPage 15 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.