Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.150	14.150	13.950	14.100	20.924	148,872
2022-02-15	14.000	14.150	13.950	14.000	20.775	132,277
2022-02-14	14.300	14.300	14.000	14.000	20.775	237,444
2022-02-11	14.650	14.650	14.300	14.450	21.443	185,506
2022-02-10	14.700	14.700	14.400	14.550	21.591	139,818
2022-02-09	14.750	14.800	14.500	14.700	21.814	173,778
2022-02-08	14.300	14.800	14.100	14.650	21.740	249,080
2022-02-07	14.000	14.150	13.950	14.100	20.924	123,984
2022-01-26	13.700	13.900	13.700	13.850	20.553	220,371
2022-01-25	13.600	13.850	13.550	13.700	20.330	285,905
2022-01-24	14.000	14.000	13.600	13.600	20.182	278,245
2022-01-21	14.500	14.500	14.000	14.000	20.775	351,094
2022-01-20	14.600	14.600	14.250	14.500	21.517	347,612
2022-01-19	14.600	14.700	14.550	14.550	21.591	185,771
2022-01-18	14.850	14.950	14.800	14.800	21.962	141,487
2022-01-17	14.550	14.850	14.550	14.850	22.036	140,877
2022-01-14	15.050	15.050	14.600	14.600	21.665	498,418
2022-01-13	15.350	15.350	15.000	15.050	22.333	319,455
2022-01-12	15.500	15.500	15.050	15.100	22.407	279,395
2022-01-11	15.400	15.850	15.150	15.400	22.853	490,844
2022-01-10	15.300	15.500	15.150	15.400	22.853	187,332
2022-01-07	15.400	15.400	15.050	15.150	22.482	565,506
2022-01-06	15.650	15.650	15.350	15.350	22.778	363,180
2022-01-05	15.750	15.950	15.650	15.650	23.224	272,696
2022-01-04	15.850	15.900	15.650	15.750	23.372	266,761
2022-01-03	16.000	16.050	15.700	15.850	23.520	272,255
2021-12-30	16.050	16.050	15.750	15.850	23.520	324,747
2021-12-29	15.850	16.050	15.850	15.950	23.669	268,726
2021-12-28	15.950	16.050	15.850	15.850	23.520	283,059
2021-12-27	15.850	16.000	15.850	15.900	23.595	244,266
2021-12-24	16.050	16.100	15.800	15.850	23.520	291,166
2021-12-23	16.150	16.200	15.900	15.950	23.669	408,812
2021-12-22	16.200	16.400	16.000	16.050	23.817	504,478
2021-12-21	16.350	16.350	15.900	16.150	23.966	388,595
2021-12-20	16.300	16.500	16.100	16.350	24.262	1,122,953
2021-12-17	15.900	16.100	15.800	15.800	23.446	368,124
2021-12-16	16.300	16.350	15.900	16.150	23.966	362,761
2021-12-15	15.800	16.200	15.800	16.200	24.040	358,514
2021-12-14	16.300	16.300	15.650	15.700	23.298	590,489
2021-12-13	16.600	16.750	16.200	16.300	24.188	1,064,259
2021-12-10	15.950	16.700	15.400	16.400	24.337	2,305,770
2021-12-09	15.450	16.000	15.300	15.900	23.595	1,041,660
2021-12-08	15.500	15.550	15.150	15.200	22.556	300,995
2021-12-07	15.500	15.550	15.200	15.300	22.704	211,289
2021-12-06	15.400	15.550	15.250	15.400	22.853	242,113
2021-12-03	15.200	16.000	15.200	15.350	22.778	564,931
2021-12-02	15.300	15.350	14.950	15.000	22.259	689,700
2021-12-01	15.300	15.600	15.250	15.300	22.704	323,932
2021-11-30	15.500	15.700	15.300	15.550	23.075	301,165
2021-11-29	14.750	15.400	14.700	15.400	22.853	490,792
2021-11-26	15.800	15.800	15.500	15.500	23.001	471,040
2021-11-25	15.850	16.050	15.600	15.700	23.298	460,909
2021-11-24	15.600	16.150	15.600	16.100	23.891	562,067
2021-11-23	15.800	16.000	15.600	15.600	23.149	406,513
2021-11-22	15.600	15.850	15.500	15.700	23.298	417,365
2021-11-19	15.800	15.850	15.550	15.600	23.149	549,625
2021-11-18	16.000	16.000	15.500	15.800	23.446	1,261,793
2021-11-17	16.250	16.350	16.050	16.050	23.817	385,052
2021-11-16	16.100	16.250	16.000	16.100	23.891	586,122
2021-11-15	16.150	16.250	16.000	16.100	23.891	497,941

← NewerPage 20 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.