Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.400	18.900	18.250	18.350	18.350	311,937
2025-10-23	18.300	18.550	18.300	18.450	18.450	115,463
2025-10-22	18.450	18.950	18.350	18.700	18.700	246,397
2025-10-21	17.950	18.900	17.950	18.600	18.600	264,549
2025-10-20	18.100	18.300	17.950	18.100	18.100	234,847
2025-10-17	18.050	18.300	18.000	18.050	18.050	164,999
2025-10-16	17.800	18.300	17.800	18.300	18.300	252,776
2025-10-15	18.150	18.150	17.500	18.000	18.000	161,568
2025-10-14	18.250	18.600	17.850	17.850	17.850	387,531
2025-10-13	16.900	18.250	16.800	18.250	18.250	188,393
2025-10-09	18.400	18.800	18.400	18.550	18.550	227,573
2025-10-08	18.500	18.600	18.250	18.400	18.400	128,641
2025-10-07	18.350	18.950	18.050	18.600	18.600	287,328
2025-10-03	18.250	18.600	18.050	18.200	18.200	229,338
2025-10-02	18.700	18.850	18.200	18.350	18.350	254,500
2025-10-01	19.000	19.450	18.750	18.850	18.850	247,460
2025-09-30	18.600	19.000	18.550	19.000	19.000	306,253
2025-09-29	18.800	18.800	18.800	18.800	18.800	0
2025-09-26	19.000	19.300	18.500	18.800	18.800	527,956
2025-09-25	19.050	19.600	18.900	19.100	19.100	497,592
2025-09-24	19.800	19.800	18.850	19.100	19.100	1,060,695
2025-09-23	18.050	19.850	18.050	19.850	19.850	1,685,870
2025-09-22	18.350	18.550	17.950	18.050	18.050	756,815
2025-09-19	19.500	19.500	18.000	18.650	18.650	1,385,643
2025-09-18	17.500	18.700	17.500	18.700	18.700	1,611,498
2025-09-17	17.000	17.750	16.900	17.000	17.000	523,152
2025-09-16	17.200	17.400	16.700	17.250	17.250	844,348
2025-09-15	15.650	17.200	15.650	17.200	17.200	1,198,295
2025-09-12	15.650	15.900	15.650	15.650	15.650	293,569
2025-09-11	15.600	15.800	15.600	15.650	15.650	182,218
2025-09-10	15.600	15.700	15.550	15.600	15.600	169,335
2025-09-09	15.550	15.650	15.550	15.550	15.550	100,000
2025-09-08	15.550	15.750	15.500	15.550	15.550	219,738
2025-09-05	15.600	15.750	15.500	15.500	15.500	101,189
2025-09-04	15.500	15.700	15.500	15.650	15.650	163,393
2025-09-03	15.500	15.900	15.500	15.500	15.500	190,056
2025-09-02	15.950	16.000	15.300	15.500	15.500	257,207
2025-09-01	16.000	16.150	16.000	16.000	16.000	149,656
2025-08-29	16.300	16.300	16.150	16.150	16.150	224,949
2025-08-28	16.200	16.300	16.150	16.150	16.150	185,001
2025-08-27	16.150	16.350	16.100	16.150	16.150	163,336
2025-08-26	16.250	16.350	16.150	16.200	16.200	224,042
2025-08-25	16.400	16.400	16.200	16.250	16.250	185,469
2025-08-22	16.200	16.250	16.100	16.200	16.200	151,772
2025-08-21	16.150	16.300	16.050	16.200	16.200	175,048
2025-08-20	16.050	16.200	15.950	16.150	16.150	279,462
2025-08-19	16.000	16.100	16.000	16.000	16.000	218,675
2025-08-18	15.850	16.150	15.850	15.950	15.950	306,808
2025-08-15	15.950	16.150	15.900	16.000	16.000	213,040
2025-08-14	15.850	16.050	15.850	16.000	16.000	171,020
2025-08-13	16.000	16.400	15.900	15.950	15.950	190,102
2025-08-12	16.100	16.200	15.900	15.900	15.900	228,699
2025-08-11	15.950	16.350	15.850	16.350	16.350	146,992
2025-08-08	16.000	16.350	15.900	16.000	16.000	312,660
2025-08-07	15.900	15.950	15.650	15.950	15.950	107,004
2025-08-06	15.850	15.850	15.650	15.700	15.700	87,055
2025-08-05	15.800	16.050	15.750	15.850	15.850	87,067
2025-08-04	15.700	16.000	15.550	16.000	16.000	258,025
2025-08-01	15.200	15.800	15.200	15.550	15.550	80,682
2025-07-31	15.450	15.500	15.300	15.450	15.450	69,018

← NewerPage 5 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.