Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.900	13.700	12.800	13.500	20.033	511,109
2022-05-16	12.500	12.950	12.500	12.700	18.846	320,030
2022-05-13	12.700	13.200	12.700	13.050	19.365	272,958
2022-05-12	13.400	13.400	12.800	12.800	18.994	372,665
2022-05-11	13.350	13.650	13.100	13.200	19.588	487,894
2022-05-10	13.300	13.700	13.000	13.350	19.811	476,676
2022-05-09	14.000	14.000	13.500	13.650	20.256	568,762
2022-05-06	13.950	14.300	13.900	14.300	21.220	681,336
2022-05-05	14.900	15.200	14.750	14.750	21.888	282,492
2022-05-04	15.050	15.200	14.600	14.700	21.814	369,721
2022-05-03	15.200	15.350	14.950	15.000	22.259	348,168
2022-04-29	15.700	15.800	15.400	15.500	23.001	238,632
2022-04-28	15.600	15.950	15.200	15.400	22.853	352,272
2022-04-27	16.200	16.200	15.000	15.400	22.853	687,211
2022-04-26	16.650	16.950	16.450	16.450	24.411	253,989
2022-04-25	16.950	16.950	16.500	16.550	24.559	456,696
2022-04-22	17.300	17.300	16.900	17.300	25.672	302,795
2022-04-21	18.100	18.100	16.850	17.200	25.524	879,284
2022-04-20	17.750	17.900	17.450	17.800	26.414	738,885
2022-04-19	17.550	18.000	17.200	17.750	26.340	1,957,347
2022-04-18	16.400	17.600	16.250	17.550	26.043	1,384,759
2022-04-15	16.200	16.650	16.200	16.400	24.337	433,083
2022-04-14	16.650	16.850	16.400	16.450	24.411	515,602
2022-04-13	16.700	17.050	16.500	16.650	24.708	484,800
2022-04-12	17.100	17.100	16.500	16.700	24.782	660,702
2022-04-11	17.250	17.650	16.950	17.150	25.449	973,450
2022-04-08	17.000	17.600	16.900	17.600	26.117	575,004
2022-04-07	17.700	17.750	16.900	17.000	25.227	825,042
2022-04-06	17.300	17.750	17.300	17.700	26.266	435,584
2022-04-01	18.250	18.250	17.500	17.650	26.191	672,806
2022-03-31	17.900	18.250	17.700	17.950	26.637	912,296
2022-03-30	18.050	18.150	17.700	17.700	26.266	727,501
2022-03-29	17.950	17.950	17.550	17.700	26.266	509,653
2022-03-28	17.600	18.000	17.100	17.950	26.637	1,038,424
2022-03-25	18.050	18.050	17.300	17.400	25.820	1,598,377
2022-03-24	18.200	18.500	18.000	18.000	26.711	1,442,122
2022-03-23	18.600	19.200	18.100	18.200	27.008	4,051,986
2022-03-22	17.200	18.800	17.000	18.600	27.601	5,686,942
2022-03-21	16.400	17.400	16.400	17.150	25.449	2,147,110
2022-03-18	16.700	16.900	16.500	16.650	24.708	644,369
2022-03-17	17.100	17.150	16.350	16.850	25.004	2,042,285
2022-03-16	15.950	17.100	15.700	17.100	25.375	3,019,851
2022-03-15	15.900	16.400	15.500	15.800	23.446	1,158,340
2022-03-14	16.200	16.350	15.700	15.850	23.520	1,188,802
2022-03-11	16.300	16.750	16.200	16.400	24.337	1,296,147
2022-03-10	16.850	16.900	16.150	16.900	25.079	3,134,310
2022-03-09	15.000	16.900	14.850	16.900	25.079	5,471,510
2022-03-08	14.050	15.450	14.050	15.450	22.927	3,033,892
2022-03-07	14.400	14.500	14.050	14.050	20.849	338,753
2022-03-04	15.300	15.300	14.750	14.850	22.036	621,980
2022-03-03	14.300	15.150	14.250	15.000	22.259	865,473
2022-03-02	13.750	14.300	13.750	14.250	21.146	341,665
2022-03-01	13.950	13.950	13.700	13.850	20.553	96,334
2022-02-25	13.600	13.850	13.500	13.650	20.256	137,494
2022-02-24	13.950	14.150	13.550	13.550	20.107	256,529
2022-02-23	13.750	14.000	13.750	14.000	20.775	136,764
2022-02-22	13.900	13.900	13.700	13.750	20.404	228,412
2022-02-21	14.000	14.100	13.700	14.000	20.775	138,164
2022-02-18	14.150	14.150	14.000	14.100	20.924	120,265
2022-02-17	14.100	14.250	14.000	14.150	20.998	176,400

← NewerPage 19 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.