Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.250	12.300	12.100	12.100	17.956	163,736
2022-08-09	12.100	12.450	12.100	12.100	17.956	225,974
2022-08-08	11.600	12.300	11.400	12.100	17.956	246,763
2022-08-05	11.400	11.800	11.400	11.600	17.214	138,312
2022-08-04	11.900	11.900	11.250	11.400	16.917	244,000
2022-08-03	12.100	12.150	11.900	11.900	17.659	128,097
2022-08-02	12.300	12.300	12.000	12.050	17.881	356,489
2022-08-01	12.250	12.500	12.250	12.400	18.401	82,969
2022-07-29	12.350	12.400	12.050	12.400	18.401	122,209
2022-07-28	12.600	12.600	12.200	12.250	18.178	190,703
2022-07-27	12.600	12.700	12.450	12.600	18.698	109,876
2022-07-26	12.750	12.800	12.200	12.650	18.772	131,242
2022-07-25	12.500	12.900	12.500	12.750	18.920	260,860
2022-07-22	12.500	12.600	12.400	12.450	18.475	204,812
2022-07-21	12.450	12.950	12.000	12.750	18.920	510,276
2022-07-20	12.200	12.450	12.200	12.200	18.104	357,745
2022-07-19	12.250	12.400	12.200	12.200	18.104	312,900
2022-07-18	12.500	12.500	12.200	12.250	18.178	278,057
2022-07-15	12.400	12.650	12.150	12.450	18.475	165,120
2022-07-14	12.350	12.650	12.200	12.500	18.549	143,376
2022-07-13	12.650	12.700	12.350	12.650	18.772	132,677
2022-07-12	12.700	12.800	12.200	12.250	18.178	192,851
2022-07-11	13.000	13.000	12.700	12.700	18.846	220,038
2022-07-08	13.300	13.300	12.950	13.000	19.291	223,729
2022-07-07	13.100	13.300	12.800	13.050	19.365	128,602
2022-07-06	13.550	13.550	12.950	12.950	19.217	214,295
2022-07-05	13.400	13.800	13.200	13.450	19.959	307,717
2022-07-04	13.100	13.400	13.000	13.050	19.365	198,145
2022-07-01	13.300	13.650	12.900	12.900	19.143	353,363
2022-06-30	13.700	13.950	13.250	13.250	19.662	307,441
2022-06-29	14.050	14.250	13.800	13.800	20.478	252,751
2022-06-28	14.500	14.500	14.050	14.150	20.998	307,084
2022-06-27	14.650	14.650	14.150	14.350	21.294	658,572
2022-06-24	13.650	14.450	13.600	14.450	21.443	624,314
2022-06-23	13.850	13.900	13.400	13.600	20.182	306,194
2022-06-22	13.600	14.650	13.600	13.750	20.404	540,775
2022-06-21	13.050	13.500	13.050	13.400	19.885	190,777
2022-06-20	14.100	14.100	13.100	13.100	19.440	210,146
2022-06-17	13.050	13.650	13.050	13.550	20.107	209,578
2022-06-16	13.950	14.200	13.500	13.500	20.033	187,355
2022-06-15	13.750	14.250	13.750	13.800	20.478	191,803
2022-06-14	13.800	13.950	13.350	13.750	20.404	230,161
2022-06-13	14.200	14.300	13.800	13.800	20.478	292,473
2022-06-10	14.550	14.600	14.350	14.400	21.369	180,824
2022-06-09	14.950	15.000	14.350	14.550	21.591	387,330
2022-06-08	14.900	15.200	14.250	15.200	22.556	516,039
2022-06-07	15.100	15.100	14.400	14.900	22.111	617,940
2022-06-06	14.450	15.450	14.400	15.200	22.556	1,062,627
2022-06-02	14.150	14.300	13.800	14.250	21.146	484,854
2022-06-01	13.650	14.050	13.500	13.800	20.478	392,080
2022-05-31	13.400	13.650	13.400	13.450	19.959	200,246
2022-05-30	13.250	13.500	13.250	13.300	19.736	173,535
2022-05-27	13.100	13.200	13.000	13.050	19.365	96,736
2022-05-26	13.050	13.250	13.000	13.000	19.291	82,432
2022-05-25	13.050	13.250	13.000	13.200	19.588	112,197
2022-05-24	13.300	13.450	13.050	13.050	19.365	173,189
2022-05-23	13.300	13.350	13.100	13.100	19.440	181,123
2022-05-20	13.200	13.400	13.200	13.250	19.662	174,414
2022-05-19	13.000	13.400	12.850	13.200	19.588	285,278
2022-05-18	13.300	13.600	13.200	13.450	19.959	309,808

← NewerPage 18 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.