Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.800	10.950	10.700	10.900	10.900	95,469
2022-11-03	10.450	10.850	10.450	10.800	10.800	115,150
2022-11-02	10.500	10.800	10.400	10.650	10.650	126,467
2022-11-01	10.400	10.800	10.400	10.550	10.550	170,424
2022-10-31	10.550	10.550	10.300	10.350	10.350	184,884
2022-10-28	10.600	10.800	10.450	10.550	10.550	257,256
2022-10-27	9.850	10.900	9.850	10.900	10.900	482,350
2022-10-26	10.250	10.250	9.870	9.910	9.910	229,135
2022-10-25	10.900	10.900	10.250	10.250	10.250	187,227
2022-10-24	11.000	11.150	10.850	10.850	10.850	114,049
2022-10-21	11.200	11.250	11.000	11.000	11.000	141,290
2022-10-20	11.050	11.250	11.050	11.200	11.200	191,682
2022-10-19	11.050	11.250	11.050	11.050	11.050	151,825
2022-10-18	11.200	11.300	11.050	11.050	11.050	185,078
2022-10-17	11.500	11.500	10.900	11.000	11.000	217,156
2022-10-14	11.550	11.900	11.450	11.600	11.600	462,618
2022-10-13	12.750	12.750	11.400	11.400	11.400	488,330
2022-10-12	13.400	13.400	12.350	12.650	12.650	473,532
2022-10-11	13.550	13.550	13.350	13.350	13.350	372,422
2022-10-07	14.839	14.839	14.839	14.839	14.839	0
2022-10-06	14.839	14.839	14.839	14.839	14.839	0
2022-10-05	14.839	14.839	14.839	14.839	14.839	0
2022-10-04	14.839	14.839	14.839	14.839	14.839	0
2022-10-03	14.839	14.839	14.839	14.839	14.839	0
2022-09-30	14.839	14.839	14.839	14.839	14.839	0
2022-09-29	14.839	14.839	14.839	14.839	14.839	0
2022-09-28	10.700	10.700	10.000	10.000	14.839	441,470
2022-09-27	11.000	11.100	10.600	10.800	16.027	373,748
2022-09-26	11.600	11.600	10.900	11.000	16.323	479,120
2022-09-23	11.800	12.000	11.700	11.700	17.362	247,440
2022-09-22	11.650	12.100	11.650	11.900	17.659	285,427
2022-09-21	11.850	11.950	11.800	11.800	17.510	307,899
2022-09-20	12.300	12.400	12.000	12.000	17.807	383,814
2022-09-19	12.400	12.600	12.200	12.200	18.104	427,340
2022-09-16	12.550	12.550	12.250	12.300	18.252	480,353
2022-09-15	12.850	13.050	12.600	12.650	18.772	530,307
2022-09-14	12.800	12.950	12.700	12.850	19.069	238,145
2022-09-13	13.300	13.300	13.000	13.000	19.291	209,083
2022-09-12	13.300	13.400	13.050	13.200	19.588	338,073
2022-09-08	13.300	13.350	13.100	13.150	19.514	245,345
2022-09-07	12.500	13.300	12.500	13.100	19.440	340,173
2022-09-06	13.350	13.400	12.800	12.800	18.994	473,218
2022-09-05	13.850	13.850	12.950	13.300	19.736	601,680
2022-09-02	13.950	14.200	13.750	13.900	20.627	568,519
2022-09-01	14.100	14.350	13.700	14.000	20.775	1,022,587
2022-08-31	13.700	14.300	13.650	14.150	20.998	1,836,008
2022-08-30	13.300	14.350	13.300	14.350	21.294	2,553,563
2022-08-29	13.400	13.500	12.600	13.050	19.365	586,987
2022-08-26	13.500	13.750	13.350	13.550	20.107	713,045
2022-08-25	13.550	13.750	13.200	13.700	20.330	780,950
2022-08-24	14.250	14.250	13.350	13.550	20.107	2,174,560
2022-08-23	13.500	14.150	13.250	14.150	20.998	3,559,859
2022-08-22	11.900	12.650	11.850	12.650	18.772	679,949
2022-08-19	11.750	11.900	11.650	11.750	17.436	248,541
2022-08-18	11.850	11.950	11.700	11.800	17.510	393,485
2022-08-17	12.150	12.200	11.900	11.950	17.733	308,172
2022-08-16	12.250	12.400	12.150	12.150	18.030	156,273
2022-08-15	11.950	12.300	11.950	12.200	18.104	296,259
2022-08-12	11.950	12.000	11.900	11.950	17.733	170,155
2022-08-11	12.150	12.200	11.950	11.950	17.733	176,408

← NewerPage 17 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.