Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.300	17.450	17.050	17.400	17.400	141,225
2026-04-28	17.550	17.550	17.050	17.100	17.100	104,561
2026-04-27	17.500	17.700	17.000	17.350	17.350	146,436
2026-04-24	18.000	18.150	17.150	17.500	17.500	206,293
2026-04-23	18.900	18.900	17.250	18.000	18.000	318,886
2026-04-22	18.300	18.300	17.850	17.900	17.900	210,875
2026-04-21	17.850	18.700	17.850	18.300	18.300	487,658
2026-04-20	17.700	18.200	17.700	17.850	17.850	289,784
2026-04-17	17.700	17.800	17.500	17.700	17.700	175,084
2026-04-16	18.100	18.150	17.700	17.700	17.700	240,097
2026-04-15	17.400	18.500	17.400	18.100	18.100	316,330
2026-04-14	17.400	17.500	17.150	17.250	17.250	218,661
2026-04-13	17.500	17.700	17.350	17.400	17.400	262,431
2026-04-10	17.500	17.750	17.250	17.750	17.750	298,567
2026-04-09	17.650	17.750	16.900	17.500	17.500	233,002
2026-04-08	17.050	17.600	17.050	17.450	17.450	193,763
2026-04-07	17.400	17.500	16.900	17.050	17.050	242,282
2026-04-02	17.800	17.800	17.350	17.400	17.400	251,053
2026-04-01	18.000	18.350	17.750	17.900	17.900	250,151
2026-03-31	18.000	18.250	17.750	17.800	17.800	205,219
2026-03-30	18.150	18.250	18.050	18.250	18.250	201,479
2026-03-27	18.350	18.800	18.200	18.800	18.800	198,595
2026-03-26	18.900	19.200	18.750	18.900	18.900	251,013
2026-03-25	18.450	19.000	18.300	18.900	18.900	300,441
2026-03-24	18.700	18.850	18.050	18.300	18.300	263,000
2026-03-23	18.400	18.750	18.250	18.500	18.500	290,437
2026-03-20	19.600	19.850	19.000	19.150	19.150	961,679
2026-03-19	18.200	20.450	18.200	20.050	20.050	2,219,383
2026-03-18	19.000	19.150	18.350	18.600	18.600	324,051
2026-03-17	18.650	19.200	18.650	18.800	18.800	380,351
2026-03-16	18.200	18.800	18.200	18.600	18.600	252,510
2026-03-13	18.750	18.750	18.100	18.500	18.500	188,249
2026-03-12	19.050	19.100	18.550	18.600	18.600	401,598
2026-03-11	18.450	19.100	18.450	18.900	18.900	239,698
2026-03-10	18.200	19.000	18.050	18.150	18.150	294,635
2026-03-09	18.500	18.650	17.500	18.650	18.650	388,357
2026-03-06	19.100	19.650	18.800	19.200	19.200	428,724
2026-03-05	19.450	20.500	19.100	19.250	19.250	619,336
2026-03-04	19.650	20.400	19.000	19.250	19.250	1,072,108
2026-03-03	21.950	22.700	20.500	21.100	21.100	2,127,031
2026-03-02	19.500	22.000	19.200	21.950	21.950	2,808,092
2026-02-26	19.600	20.250	19.450	20.000	20.000	728,360
2026-02-25	19.700	20.000	19.400	19.600	19.600	681,697
2026-02-24	19.250	20.500	19.250	19.700	19.700	657,522
2026-02-23	18.500	19.650	18.500	19.500	19.500	637,549
2026-02-11	19.000	19.400	18.700	18.900	18.900	510,715
2026-02-10	20.050	20.250	18.900	19.100	19.100	967,956
2026-02-09	21.650	21.650	19.650	20.050	20.050	1,240,900
2026-02-06	24.000	24.000	21.500	21.500	21.500	2,139,921
2026-02-05	22.400	23.700	21.300	23.300	23.300	2,857,701
2026-02-04	20.800	23.700	20.100	23.100	23.100	4,697,513
2026-02-03	20.000	21.550	19.950	21.550	21.550	5,327,409
2026-02-02	19.050	19.800	19.050	19.600	19.600	438,004
2026-01-30	19.200	19.650	18.900	19.500	19.500	323,975
2026-01-29	19.100	19.350	18.850	19.200	19.200	222,567
2026-01-28	19.500	19.950	18.850	19.000	19.000	495,442
2026-01-27	19.900	19.900	19.000	19.400	19.400	408,601
2026-01-26	19.500	20.150	19.350	19.700	19.700	390,565
2026-01-23	18.950	19.700	18.950	19.500	19.500	508,998
2026-01-22	19.700	19.950	18.950	18.950	18.950	403,781

← NewerPage 3 of 5 · 244 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.