Danen Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 15.600 | 16.000 | 15.350 | 15.800 | 15.800 | 122,639 |
| 2025-05-05 | 16.350 | 16.350 | 15.500 | 15.700 | 15.700 | 182,436 |
| 2025-05-02 | 15.750 | 16.100 | 15.750 | 16.050 | 16.050 | 184,696 |
| 2025-04-30 | 16.000 | 16.100 | 15.700 | 15.750 | 15.750 | 181,359 |
| 2025-04-29 | 16.400 | 16.800 | 15.700 | 15.900 | 15.900 | 425,190 |
| 2025-04-28 | 16.100 | 16.350 | 15.800 | 16.000 | 16.000 | 198,638 |
| 2025-04-25 | 16.200 | 16.400 | 16.100 | 16.400 | 16.400 | 308,002 |
| 2025-04-24 | 15.750 | 16.850 | 15.750 | 16.300 | 16.300 | 679,375 |
| 2025-04-23 | 16.800 | 16.900 | 16.000 | 16.900 | 16.900 | 1,176,631 |
| 2025-04-22 | 13.350 | 15.400 | 13.350 | 15.400 | 15.400 | 346,046 |
| 2025-04-21 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 101,500 |
| 2025-04-18 | 14.000 | 14.200 | 14.000 | 14.050 | 14.050 | 106,066 |
| 2025-04-17 | 13.900 | 14.350 | 13.800 | 14.100 | 14.100 | 126,842 |
| 2025-04-16 | 14.550 | 14.600 | 13.950 | 14.500 | 14.500 | 192,924 |
| 2025-04-15 | 14.700 | 14.700 | 13.800 | 14.550 | 14.550 | 342,560 |
| 2025-04-14 | 12.550 | 13.550 | 12.550 | 13.550 | 13.550 | 306,717 |
| 2025-04-11 | 12.050 | 12.400 | 11.500 | 12.350 | 12.350 | 289,437 |
| 2025-04-10 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 92,092 |
| 2025-04-09 | 12.600 | 12.600 | 11.000 | 11.000 | 11.000 | 307,432 |
| 2025-04-08 | 12.200 | 12.400 | 12.200 | 12.200 | 12.200 | 340,163 |
| 2025-04-07 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 44,311 |
| 2025-04-02 | 14.950 | 15.200 | 14.700 | 15.050 | 15.050 | 228,017 |
| 2025-04-01 | 14.800 | 15.350 | 14.800 | 14.950 | 14.950 | 284,458 |
| 2025-03-31 | 16.000 | 16.000 | 14.600 | 14.850 | 14.850 | 292,772 |
| 2025-03-28 | 17.100 | 17.100 | 16.050 | 16.200 | 16.200 | 279,029 |
| 2025-03-27 | 17.150 | 17.400 | 17.100 | 17.100 | 17.100 | 96,347 |
| 2025-03-26 | 17.400 | 17.800 | 17.100 | 17.400 | 17.400 | 157,114 |
| 2025-03-25 | 18.050 | 18.050 | 17.500 | 17.500 | 17.500 | 115,746 |
| 2025-03-24 | 17.200 | 18.050 | 17.200 | 17.750 | 17.750 | 210,381 |
| 2025-03-21 | 17.200 | 17.400 | 17.100 | 17.400 | 17.400 | 94,786 |
| 2025-03-20 | 17.600 | 17.600 | 17.200 | 17.200 | 17.200 | 175,713 |
| 2025-03-19 | 17.250 | 17.600 | 17.150 | 17.250 | 17.250 | 99,203 |
| 2025-03-18 | 17.600 | 17.650 | 17.000 | 17.300 | 17.300 | 137,040 |
| 2025-03-17 | 17.600 | 17.850 | 17.600 | 17.600 | 17.600 | 112,814 |
| 2025-03-14 | 17.100 | 18.050 | 17.100 | 17.550 | 17.550 | 191,012 |
| 2025-03-13 | 17.500 | 17.800 | 17.300 | 17.300 | 17.300 | 69,127 |
| 2025-03-12 | 17.200 | 17.750 | 17.200 | 17.500 | 17.500 | 108,067 |
| 2025-03-11 | 17.900 | 18.050 | 17.000 | 17.700 | 17.700 | 115,024 |
| 2025-03-10 | 17.800 | 18.200 | 17.750 | 17.900 | 17.900 | 165,891 |
| 2025-03-07 | 18.000 | 18.000 | 17.750 | 17.800 | 17.800 | 104,437 |
| 2025-03-06 | 18.300 | 18.350 | 18.000 | 18.000 | 18.000 | 73,023 |
| 2025-03-05 | 18.400 | 18.400 | 17.650 | 18.100 | 18.100 | 82,011 |
| 2025-03-04 | 18.000 | 18.350 | 17.500 | 18.200 | 18.200 | 74,234 |
| 2025-03-03 | 18.700 | 18.700 | 18.000 | 18.150 | 18.150 | 98,394 |
| 2025-02-27 | 18.950 | 19.200 | 18.450 | 18.650 | 18.650 | 230,904 |
| 2025-02-26 | 19.300 | 19.750 | 18.800 | 19.050 | 19.050 | 350,019 |
| 2025-02-25 | 18.200 | 19.450 | 18.200 | 19.250 | 19.250 | 383,768 |
| 2025-02-24 | 18.550 | 19.300 | 18.100 | 18.600 | 18.600 | 160,928 |
| 2025-02-21 | 18.900 | 18.900 | 18.000 | 18.600 | 18.600 | 136,385 |
| 2025-02-20 | 18.700 | 19.250 | 18.650 | 19.100 | 19.100 | 139,092 |
| 2025-02-19 | 18.600 | 18.850 | 18.550 | 18.700 | 18.700 | 78,744 |
| 2025-02-18 | 18.600 | 18.700 | 18.550 | 18.550 | 18.550 | 80,172 |
| 2025-02-17 | 18.500 | 18.900 | 18.200 | 18.600 | 18.600 | 153,805 |
| 2025-02-14 | 18.850 | 18.850 | 18.350 | 18.400 | 18.400 | 204,498 |
| 2025-02-13 | 17.800 | 18.450 | 17.750 | 18.150 | 18.150 | 196,909 |
| 2025-02-12 | 17.250 | 17.600 | 17.200 | 17.600 | 17.600 | 109,257 |
| 2025-02-11 | 17.250 | 17.300 | 17.100 | 17.150 | 17.150 | 71,359 |
| 2025-02-10 | 17.350 | 17.400 | 17.200 | 17.250 | 17.250 | 79,348 |
| 2025-02-07 | 17.550 | 17.600 | 17.400 | 17.450 | 17.450 | 108,241 |
| 2025-02-06 | 17.400 | 17.750 | 17.250 | 17.500 | 17.500 | 93,977 |
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.