Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.700	15.750	15.250	15.450	15.450	115,687
2026-07-23	15.800	15.900	15.500	15.750	15.750	120,441
2026-07-22	15.750	16.450	15.750	15.900	15.900	111,100
2026-07-21	15.750	16.000	15.550	15.550	15.550	111,706
2026-07-20	15.650	15.950	15.350	15.500	15.500	98,000
2026-07-17	16.400	16.400	15.500	15.500	15.500	282,001
2026-07-16	16.350	16.400	16.050	16.100	16.100	130,001
2026-07-15	16.200	16.300	15.800	16.200	16.200	169,002
2026-07-14	16.200	16.250	15.600	16.150	16.150	290,673
2026-07-13	16.650	16.850	16.200	16.200	16.200	141,405
2026-07-10	16.450	16.450	16.450	16.450	16.450	0
2026-07-09	16.600	16.650	16.400	16.450	16.450	96,661
2026-07-08	16.650	16.650	16.250	16.600	16.600	171,188
2026-07-07	17.100	17.150	16.500	16.650	16.650	335,201
2026-07-06	17.400	17.600	17.000	17.300	17.300	192,455
2026-07-03	16.900	17.300	16.900	17.300	17.300	212,164
2026-07-02	16.900	17.150	16.850	17.050	17.050	194,376
2026-07-01	17.450	17.500	17.000	17.000	17.000	140,223
2026-06-30	16.750	17.450	16.750	17.300	17.300	176,293
2026-06-29	17.450	17.500	16.500	16.600	16.600	200,876
2026-06-26	17.200	17.200	16.650	16.700	16.700	285,003
2026-06-25	17.350	17.450	17.150	17.200	17.200	172,084
2026-06-24	17.800	17.800	17.250	17.350	17.350	361,140
2026-06-23	17.200	17.400	16.900	17.400	17.400	238,133
2026-06-22	17.200	17.350	17.050	17.150	17.150	289,025
2026-06-18	17.400	17.400	17.000	17.250	17.250	194,769
2026-06-17	17.000	17.500	16.950	17.400	17.400	220,485
2026-06-16	17.500	17.500	17.050	17.100	17.100	228,920
2026-06-15	17.550	17.900	17.200	17.400	17.400	416,439
2026-06-12	17.000	17.800	17.000	17.300	17.300	434,516
2026-06-11	16.950	17.150	16.300	16.750	16.750	271,670
2026-06-10	16.900	17.600	16.550	16.600	16.600	307,689
2026-06-09	16.500	16.950	16.350	16.950	16.950	223,254
2026-06-08	15.800	16.450	15.800	16.450	16.450	277,761
2026-06-05	18.000	18.000	17.000	17.100	17.100	246,020
2026-06-04	17.600	18.200	17.250	17.400	17.400	269,328
2026-06-03	17.300	17.800	17.100	17.700	17.700	517,508
2026-06-02	17.700	17.700	16.700	17.250	17.250	801,831
2026-06-01	17.800	17.800	17.200	17.600	17.600	286,302
2026-05-29	17.500	17.500	17.200	17.350	17.350	361,199
2026-05-28	17.600	18.100	17.300	17.350	17.350	311,092
2026-05-27	17.500	17.700	17.450	17.550	17.550	227,180
2026-05-26	18.200	18.600	17.300	17.500	17.500	440,332
2026-05-25	18.150	18.450	17.700	18.200	18.200	488,649
2026-05-22	16.800	18.300	16.800	18.250	18.250	818,492
2026-05-21	16.600	17.000	16.600	16.750	16.750	313,100
2026-05-20	17.000	17.050	16.700	16.700	16.700	399,024
2026-05-19	17.300	17.850	17.150	17.150	17.150	205,002
2026-05-18	17.700	17.800	16.900	17.150	17.150	422,655
2026-05-15	17.250	18.950	17.250	17.650	17.650	841,361
2026-05-14	17.400	17.500	16.950	17.250	17.250	354,274
2026-05-13	17.050	17.500	17.000	17.300	17.300	300,030
2026-05-12	17.200	17.200	17.000	17.050	17.050	212,630
2026-05-11	17.400	17.400	17.000	17.050	17.050	497,337
2026-05-08	17.800	18.100	17.600	17.600	17.600	161,240
2026-05-07	17.600	18.150	17.000	18.100	18.100	423,205
2026-05-06	18.300	18.300	17.500	17.600	17.600	245,588
2026-05-05	17.650	18.150	17.650	17.950	17.950	204,879
2026-05-04	17.450	18.500	17.300	17.700	17.700	261,475
2026-04-30	17.500	17.700	17.100	17.200	17.200	248,104

← NewerPage 2 of 21 · 1,216 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.