Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.300	19.850	19.100	19.700	19.700	568,564
2026-01-20	19.900	20.000	19.400	19.500	19.500	448,321
2026-01-19	19.600	20.200	19.200	19.800	19.800	1,046,700
2026-01-16	18.800	19.400	18.800	19.200	19.200	591,220
2026-01-15	19.000	19.000	18.250	18.650	18.650	376,942
2026-01-14	18.600	19.950	17.800	19.100	19.100	835,300
2026-01-13	18.200	18.750	18.150	18.600	18.600	340,127
2026-01-12	17.800	18.750	17.800	18.200	18.200	205,682
2026-01-09	18.750	18.750	17.800	18.000	18.000	204,673
2026-01-08	18.600	18.900	18.200	18.200	18.200	197,206
2026-01-07	18.500	19.200	18.300	18.850	18.850	322,281
2026-01-06	18.200	18.800	18.050	18.500	18.500	371,687
2026-01-05	17.950	18.150	17.750	18.050	18.050	235,035
2026-01-02	18.000	18.200	17.900	17.950	17.950	208,083
2025-12-31	18.150	18.600	17.900	18.200	18.200	181,003
2025-12-30	18.700	18.700	17.850	18.150	18.150	246,373
2025-12-29	18.900	19.000	18.550	18.700	18.700	109,218
2025-12-26	18.650	19.200	18.350	18.800	18.800	357,690
2025-12-24	19.250	19.350	18.600	18.750	18.750	203,844
2025-12-23	18.500	19.350	18.500	19.300	19.300	299,656
2025-12-22	18.050	18.900	18.050	18.600	18.600	161,685
2025-12-19	18.200	18.300	17.950	18.200	18.200	150,014
2025-12-18	18.500	18.500	17.950	18.000	18.000	191,674
2025-12-17	19.550	20.000	18.350	18.500	18.500	435,874
2025-12-16	19.500	20.500	19.250	19.400	19.400	804,662
2025-12-15	18.600	20.650	18.600	19.650	19.650	573,478
2025-12-12	18.600	19.400	18.400	18.900	18.900	333,006
2025-12-11	18.000	18.500	17.700	18.500	18.500	237,821
2025-12-10	18.050	18.750	17.650	17.650	17.650	214,817
2025-12-09	17.850	18.450	17.600	17.850	17.850	145,138
2025-12-08	17.650	17.800	17.500	17.750	17.750	138,063
2025-12-05	18.050	18.200	17.900	17.900	17.900	164,273
2025-12-04	18.800	18.800	17.900	18.050	18.050	554,817
2025-12-03	18.800	19.150	18.650	18.800	18.800	193,689
2025-12-02	18.350	18.700	18.300	18.450	18.450	173,858
2025-12-01	18.250	18.750	18.200	18.300	18.300	135,504
2025-11-28	18.100	18.400	17.800	18.250	18.250	210,256
2025-11-27	18.150	18.450	18.000	18.250	18.250	177,022
2025-11-26	17.500	18.200	17.500	18.050	18.050	207,227
2025-11-25	17.400	18.100	17.300	17.400	17.400	136,093
2025-11-24	17.400	17.450	16.900	17.300	17.300	533,005
2025-11-21	17.850	17.850	16.600	17.100	17.100	447,320
2025-11-20	17.600	18.700	17.550	17.700	17.700	297,849
2025-11-19	17.900	18.050	17.400	17.600	17.600	523,051
2025-11-18	18.100	18.500	17.700	18.050	18.050	325,113
2025-11-17	18.450	18.600	18.250	18.300	18.300	362,299
2025-11-14	19.150	19.150	18.450	18.450	18.450	365,749
2025-11-13	19.550	19.800	19.150	19.150	19.150	407,679
2025-11-12	19.350	19.550	19.150	19.350	19.350	368,305
2025-11-11	19.500	19.650	19.050	19.350	19.350	321,516
2025-11-10	20.600	20.950	19.000	19.400	19.400	1,003,281
2025-11-07	21.050	21.300	20.450	21.100	21.100	223,110
2025-11-06	20.800	21.300	20.750	21.050	21.050	234,916
2025-11-05	20.700	21.050	19.750	20.750	20.750	429,699
2025-11-04	22.100	22.200	20.600	21.000	21.000	662,968
2025-11-03	21.750	22.000	20.400	21.900	21.900	1,141,933
2025-10-31	21.000	21.950	20.350	21.000	21.000	589,212
2025-10-30	21.950	22.000	20.600	21.000	21.000	1,265,788
2025-10-29	20.150	21.500	19.850	21.300	21.300	1,840,634
2025-10-28	18.350	20.100	18.200	20.100	20.100	1,112,618

← NewerPage 4 of 21 · 1,221 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.