Danen Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 17.400 | 17.750 | 17.250 | 17.500 | 17.500 | 93,977 |
| 2025-02-05 | 17.050 | 17.500 | 17.050 | 17.400 | 17.400 | 98,006 |
| 2025-02-04 | 17.200 | 17.500 | 17.050 | 17.050 | 17.050 | 105,137 |
| 2025-02-03 | 17.450 | 17.600 | 16.900 | 17.200 | 17.200 | 164,313 |
| 2025-01-22 | 17.700 | 17.700 | 17.250 | 17.600 | 17.600 | 134,519 |
| 2025-01-21 | 17.100 | 17.850 | 17.100 | 17.700 | 17.700 | 168,688 |
| 2025-01-20 | 17.300 | 17.300 | 17.000 | 17.050 | 17.050 | 173,938 |
| 2025-01-17 | 17.150 | 17.500 | 16.850 | 17.400 | 17.400 | 245,883 |
| 2025-01-16 | 17.350 | 17.550 | 17.000 | 17.100 | 17.100 | 237,400 |
| 2025-01-15 | 17.550 | 17.550 | 17.250 | 17.300 | 17.300 | 148,314 |
| 2025-01-14 | 17.500 | 17.650 | 17.000 | 17.550 | 17.550 | 207,004 |
| 2025-01-13 | 18.300 | 18.300 | 16.700 | 17.500 | 17.500 | 660,702 |
| 2025-01-10 | 18.200 | 18.900 | 18.200 | 18.450 | 18.450 | 131,001 |
| 2025-01-09 | 19.000 | 19.100 | 18.200 | 18.200 | 18.200 | 254,490 |
| 2025-01-08 | 19.100 | 19.250 | 18.900 | 19.250 | 19.250 | 167,001 |
| 2025-01-07 | 19.650 | 19.650 | 19.050 | 19.200 | 19.200 | 228,013 |
| 2025-01-06 | 19.700 | 20.000 | 19.600 | 19.650 | 19.650 | 110,348 |
| 2025-01-03 | 20.150 | 20.150 | 19.650 | 19.650 | 19.650 | 142,255 |
| 2025-01-02 | 20.000 | 20.600 | 19.950 | 20.150 | 20.150 | 173,087 |
| 2024-12-31 | 19.600 | 20.000 | 19.550 | 20.000 | 20.000 | 105,557 |
| 2024-12-30 | 20.000 | 20.000 | 19.650 | 19.850 | 19.850 | 127,773 |
| 2024-12-27 | 19.800 | 19.800 | 19.600 | 19.700 | 19.700 | 145,667 |
| 2024-12-26 | 19.600 | 20.550 | 19.600 | 19.800 | 19.800 | 185,700 |
| 2024-12-25 | 19.800 | 19.800 | 19.650 | 19.800 | 19.800 | 169,792 |
| 2024-12-24 | 19.400 | 20.150 | 19.400 | 19.800 | 19.800 | 246,439 |
| 2024-12-23 | 19.100 | 19.650 | 19.100 | 19.400 | 19.400 | 163,791 |
| 2024-12-20 | 19.200 | 19.400 | 19.050 | 19.100 | 19.100 | 179,441 |
| 2024-12-19 | 19.450 | 19.650 | 19.150 | 19.400 | 19.400 | 155,376 |
| 2024-12-18 | 19.600 | 19.900 | 19.500 | 19.800 | 19.800 | 136,130 |
| 2024-12-17 | 19.400 | 19.950 | 19.400 | 19.600 | 19.600 | 131,263 |
| 2024-12-16 | 20.000 | 20.000 | 19.350 | 19.450 | 19.450 | 233,221 |
| 2024-12-13 | 20.300 | 20.350 | 19.800 | 20.000 | 20.000 | 266,856 |
| 2024-12-12 | 20.600 | 20.950 | 20.200 | 20.300 | 20.300 | 135,343 |
| 2024-12-11 | 20.650 | 20.900 | 20.300 | 20.300 | 20.300 | 205,451 |
| 2024-12-10 | 20.400 | 21.550 | 20.200 | 20.650 | 20.650 | 267,971 |
| 2024-12-09 | 20.550 | 21.000 | 20.250 | 20.400 | 20.400 | 290,180 |
| 2024-12-06 | 21.450 | 21.500 | 21.000 | 21.100 | 21.100 | 129,694 |
| 2024-12-05 | 21.750 | 21.800 | 21.100 | 21.100 | 21.100 | 185,608 |
| 2024-12-04 | 21.000 | 21.750 | 21.000 | 21.650 | 21.650 | 202,529 |
| 2024-12-03 | 21.000 | 21.450 | 20.950 | 21.250 | 21.250 | 287,393 |
| 2024-12-02 | 20.900 | 21.100 | 20.700 | 20.950 | 20.950 | 254,103 |
| 2024-11-29 | 20.200 | 20.600 | 20.000 | 20.550 | 20.550 | 147,361 |
| 2024-11-28 | 20.950 | 21.000 | 20.000 | 20.350 | 20.350 | 397,283 |
| 2024-11-27 | 22.100 | 22.100 | 21.000 | 21.000 | 21.000 | 285,879 |
| 2024-11-26 | 22.000 | 22.000 | 21.500 | 21.650 | 21.650 | 106,661 |
| 2024-11-25 | 21.500 | 21.950 | 21.500 | 21.800 | 21.800 | 123,218 |
| 2024-11-22 | 21.450 | 21.650 | 21.300 | 21.400 | 21.400 | 207,452 |
| 2024-11-21 | 21.050 | 21.450 | 21.000 | 21.450 | 21.450 | 190,548 |
| 2024-11-20 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 212,429 |
| 2024-11-19 | 21.400 | 21.850 | 21.050 | 21.250 | 21.250 | 247,550 |
| 2024-11-18 | 21.300 | 21.700 | 21.000 | 21.200 | 21.200 | 384,299 |
| 2024-11-15 | 21.500 | 22.350 | 21.450 | 21.800 | 21.800 | 512,102 |
| 2024-11-14 | 21.900 | 21.950 | 21.100 | 21.100 | 21.100 | 277,153 |
| 2024-11-13 | 21.400 | 22.100 | 21.200 | 21.550 | 21.550 | 253,837 |
| 2024-11-12 | 22.100 | 22.100 | 21.750 | 22.000 | 22.000 | 232,203 |
| 2024-11-11 | 22.000 | 22.350 | 21.700 | 22.350 | 22.350 | 396,437 |
| 2024-11-08 | 22.400 | 22.400 | 21.500 | 21.600 | 21.600 | 624,988 |
| 2024-11-07 | 21.950 | 22.400 | 21.950 | 22.200 | 22.200 | 450,051 |
| 2024-11-06 | 22.450 | 22.650 | 22.100 | 22.150 | 22.150 | 407,324 |
| 2024-11-05 | 22.900 | 22.900 | 22.300 | 22.350 | 22.350 | 447,183 |
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.