Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.200	15.950	15.200	15.500	15.500	66,393
2025-07-29	15.650	15.800	15.450	15.450	15.450	97,607
2025-07-28	15.750	15.800	15.650	15.650	15.650	25,012
2025-07-25	15.500	16.050	15.500	15.950	15.950	67,314
2025-07-24	16.000	16.000	15.600	15.850	15.850	145,372
2025-07-23	15.500	15.750	15.450	15.750	15.750	141,535
2025-07-22	15.900	15.900	15.500	15.650	15.650	184,001
2025-07-21	15.600	15.750	15.550	15.650	15.650	140,275
2025-07-18	15.800	15.800	15.450	15.550	15.550	119,620
2025-07-17	15.600	16.200	15.600	15.850	15.850	218,039
2025-07-16	15.300	15.500	15.250	15.400	15.400	66,010
2025-07-15	14.900	15.850	14.900	15.350	15.350	84,183
2025-07-14	15.850	16.050	15.550	15.550	15.550	116,002
2025-07-11	15.200	15.700	15.150	15.550	15.550	72,261
2025-07-10	15.100	15.200	15.000	15.000	15.000	62,874
2025-07-09	15.150	15.200	15.000	15.100	15.100	101,017
2025-07-08	15.400	15.400	15.150	15.200	15.200	93,562
2025-07-07	15.300	15.650	15.250	15.450	15.450	38,027
2025-07-04	16.150	16.150	15.650	15.700	15.700	148,020
2025-07-03	16.000	16.350	16.000	16.250	16.250	158,150
2025-07-02	16.100	16.100	15.900	16.050	16.050	31,218
2025-07-01	16.100	16.600	16.000	16.100	16.100	130,213
2025-06-30	16.250	16.250	15.800	15.850	15.850	126,698
2025-06-27	16.550	16.750	16.200	16.400	16.400	495,771
2025-06-26	15.700	16.800	15.700	16.550	16.550	588,269
2025-06-25	16.000	16.000	15.750	15.800	15.800	92,012
2025-06-24	15.700	16.350	15.700	16.300	16.300	135,890
2025-06-23	14.850	15.750	14.850	15.700	15.700	122,660
2025-06-20	16.300	16.350	15.750	16.000	16.000	165,600
2025-06-19	16.600	16.600	16.200	16.300	16.300	98,437
2025-06-18	17.050	17.050	16.450	16.500	16.500	95,000
2025-06-17	16.800	17.150	16.500	16.500	16.500	105,187
2025-06-16	16.250	16.900	16.250	16.800	16.800	153,303
2025-06-13	16.850	16.900	16.300	16.300	16.300	241,658
2025-06-12	17.000	17.300	16.750	16.900	16.900	143,079
2025-06-11	17.050	17.300	16.850	16.850	16.850	179,111
2025-06-10	16.700	18.000	16.700	17.200	17.200	318,931
2025-06-09	17.100	17.100	16.450	16.600	16.600	136,720
2025-06-06	17.300	17.300	16.800	17.000	17.000	117,788
2025-06-05	17.400	17.400	16.600	16.650	16.650	174,340
2025-06-04	16.550	17.350	16.550	17.000	17.000	279,102
2025-06-03	16.350	17.300	16.200	16.300	16.300	166,095
2025-06-02	17.000	17.000	16.250	16.350	16.350	196,375
2025-05-29	17.250	17.400	16.800	17.000	17.000	254,140
2025-05-28	17.200	17.700	17.200	17.300	17.300	258,116
2025-05-27	17.750	17.800	17.300	17.350	17.350	279,232
2025-05-26	17.950	18.000	17.500	17.800	17.800	535,514
2025-05-23	18.800	18.800	18.300	18.450	18.450	675,493
2025-05-22	19.100	19.150	18.250	18.900	18.900	1,240,574
2025-05-21	17.100	19.250	17.050	19.250	19.250	1,799,074
2025-05-20	18.000	18.600	17.100	17.500	17.500	1,191,218
2025-05-19	16.550	18.000	16.500	18.000	18.000	1,157,978
2025-05-16	15.950	16.550	15.950	16.400	16.400	245,559
2025-05-15	16.000	16.000	15.850	15.900	15.900	119,593
2025-05-14	16.100	16.150	15.600	15.900	15.900	133,628
2025-05-13	15.900	15.950	15.650	15.750	15.750	120,628
2025-05-12	15.700	15.950	15.600	15.900	15.900	120,930
2025-05-09	15.700	15.700	15.600	15.650	15.650	85,281
2025-05-08	15.700	15.900	15.700	15.800	15.800	109,022
2025-05-07	15.400	15.900	15.400	15.650	15.650	88,656

← NewerPage 6 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.