Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.750	15.750	15.200	15.350	15.350	356,090
2023-02-08	15.650	15.950	15.550	15.700	15.700	310,511
2023-02-07	15.750	15.750	15.500	15.700	15.700	170,701
2023-02-06	15.850	15.850	15.650	15.700	15.700	173,317
2023-02-03	16.150	16.150	15.700	15.850	15.850	213,088
2023-02-02	15.850	16.350	15.600	15.950	15.950	620,534
2023-02-01	15.950	15.950	15.450	15.600	15.600	373,098
2023-01-31	15.200	15.800	15.200	15.750	15.750	587,737
2023-01-30	15.000	15.350	15.000	15.200	15.200	271,195
2023-01-17	15.100	15.100	14.850	15.000	15.000	127,437
2023-01-16	15.200	15.200	14.700	14.850	14.850	149,487
2023-01-13	15.200	15.350	14.800	14.900	14.900	434,388
2023-01-12	15.500	15.550	15.150	15.200	15.200	273,511
2023-01-11	15.250	15.500	15.200	15.400	15.400	275,075
2023-01-10	15.600	15.600	15.250	15.300	15.300	594,126
2023-01-09	15.850	16.300	15.600	15.700	15.700	715,101
2023-01-06	16.100	16.200	15.600	15.900	15.900	622,940
2023-01-05	16.250	16.500	16.200	16.200	16.200	1,397,036
2023-01-04	15.450	16.950	15.200	16.900	16.900	2,572,588
2023-01-03	15.150	15.700	15.150	15.450	15.450	235,859
2022-12-30	15.700	15.800	15.150	15.150	15.150	349,815
2022-12-29	15.650	15.650	15.150	15.600	15.600	263,032
2022-12-28	16.300	16.300	15.300	15.450	15.450	597,556
2022-12-27	16.500	16.500	16.000	16.050	16.050	347,442
2022-12-26	16.100	16.350	16.000	16.100	16.100	697,157
2022-12-23	16.350	16.650	16.100	16.200	16.200	666,201
2022-12-22	16.700	17.400	16.250	16.600	16.600	1,241,548
2022-12-21	16.000	17.000	15.600	16.700	16.700	1,336,098
2022-12-20	16.050	17.200	16.000	16.000	16.000	1,620,196
2022-12-19	17.250	17.500	16.050	16.200	16.200	2,781,680
2022-12-16	15.900	18.150	15.600	17.800	17.800	4,141,049
2022-12-15	14.950	16.500	14.950	16.500	16.500	1,939,924
2022-12-14	15.000	15.100	14.700	15.000	15.000	1,039,836
2022-12-13	15.000	15.600	14.500	15.000	15.000	2,837,204
2022-12-12	15.500	15.750	15.100	15.750	15.750	4,621,514
2022-12-09	13.400	14.350	13.300	14.350	14.350	1,436,289
2022-12-08	12.850	13.200	12.850	13.050	13.050	527,725
2022-12-07	12.600	12.800	12.500	12.600	12.600	183,611
2022-12-06	12.800	13.000	12.600	12.600	12.600	114,303
2022-12-05	13.100	13.200	12.800	12.850	12.850	308,946
2022-12-02	12.600	13.300	12.600	13.100	13.100	378,794
2022-12-01	12.750	13.100	12.700	12.750	12.750	265,742
2022-11-30	12.700	12.850	12.650	12.750	12.750	123,051
2022-11-29	12.600	12.900	12.550	12.700	12.700	140,408
2022-11-28	12.600	12.900	12.400	12.900	12.900	221,572
2022-11-25	12.550	12.600	12.400	12.450	12.450	188,050
2022-11-24	12.500	12.650	12.500	12.550	12.550	148,416
2022-11-23	12.600	12.700	12.300	12.700	12.700	198,838
2022-11-22	12.500	12.800	12.200	12.600	12.600	379,616
2022-11-21	13.300	13.300	12.500	12.500	12.500	444,576
2022-11-18	13.750	13.750	12.700	12.950	12.950	787,725
2022-11-17	13.300	13.950	13.300	13.500	13.500	2,237,573
2022-11-16	12.900	13.300	12.900	13.300	13.300	1,136,016
2022-11-15	11.000	12.100	11.000	12.100	12.100	923,929
2022-11-14	10.950	11.150	10.950	11.000	11.000	135,939
2022-11-11	11.300	11.300	10.900	10.950	10.950	146,921
2022-11-10	11.100	11.100	10.850	10.900	10.900	118,934
2022-11-09	11.150	11.200	10.900	11.100	11.100	175,082
2022-11-08	11.350	11.350	11.100	11.100	11.100	191,343
2022-11-07	10.900	11.150	10.900	11.100	11.100	137,751

← NewerPage 16 of 21 · 1,215 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.