Danen Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 23.200 | 23.200 | 22.300 | 22.350 | 22.350 | 1,042,733 |
| 2024-11-01 | 24.000 | 24.750 | 23.050 | 23.750 | 23.750 | 3,348,402 |
| 2024-10-30 | 24.500 | 25.600 | 24.500 | 25.600 | 25.600 | 4,625,671 |
| 2024-10-29 | 21.700 | 23.300 | 21.550 | 23.300 | 23.300 | 1,628,688 |
| 2024-10-28 | 21.700 | 21.850 | 21.150 | 21.200 | 21.200 | 189,420 |
| 2024-10-25 | 21.900 | 22.200 | 21.000 | 21.550 | 21.550 | 330,784 |
| 2024-10-24 | 22.200 | 22.750 | 22.100 | 22.100 | 22.100 | 384,578 |
| 2024-10-23 | 21.950 | 22.400 | 21.800 | 22.150 | 22.150 | 239,482 |
| 2024-10-22 | 22.000 | 22.350 | 21.800 | 21.950 | 21.950 | 376,831 |
| 2024-10-21 | 21.200 | 22.050 | 21.200 | 21.700 | 21.700 | 441,718 |
| 2024-10-18 | 22.200 | 22.200 | 21.150 | 21.250 | 21.250 | 407,702 |
| 2024-10-17 | 22.000 | 22.450 | 21.700 | 21.800 | 21.800 | 267,619 |
| 2024-10-16 | 21.000 | 21.950 | 21.000 | 21.650 | 21.650 | 297,729 |
| 2024-10-15 | 22.200 | 22.200 | 21.300 | 21.300 | 21.300 | 362,253 |
| 2024-10-14 | 21.600 | 22.300 | 21.500 | 21.750 | 21.750 | 380,622 |
| 2024-10-11 | 21.550 | 22.100 | 21.400 | 21.550 | 21.550 | 409,909 |
| 2024-10-09 | 22.700 | 22.800 | 21.750 | 21.750 | 21.750 | 830,149 |
| 2024-10-08 | 23.500 | 23.500 | 22.600 | 22.650 | 22.650 | 537,175 |
| 2024-10-07 | 23.100 | 23.550 | 23.050 | 23.550 | 23.550 | 239,327 |
| 2024-10-04 | 23.850 | 23.950 | 23.100 | 23.100 | 23.100 | 425,731 |
| 2024-10-01 | 24.000 | 24.150 | 23.600 | 23.750 | 23.750 | 377,179 |
| 2024-09-30 | 24.050 | 24.900 | 23.800 | 24.000 | 24.000 | 439,303 |
| 2024-09-27 | 24.000 | 24.500 | 23.500 | 24.400 | 24.400 | 588,337 |
| 2024-09-26 | 24.050 | 24.300 | 23.500 | 23.500 | 23.500 | 517,662 |
| 2024-09-25 | 23.800 | 24.100 | 23.650 | 23.800 | 23.800 | 331,625 |
| 2024-09-24 | 24.200 | 24.250 | 23.450 | 23.600 | 23.600 | 575,319 |
| 2024-09-23 | 23.800 | 24.750 | 23.750 | 24.300 | 24.300 | 615,525 |
| 2024-09-20 | 24.500 | 24.650 | 23.700 | 23.700 | 23.700 | 587,123 |
| 2024-09-19 | 24.650 | 24.750 | 24.200 | 24.400 | 24.400 | 666,100 |
| 2024-09-18 | 24.200 | 26.000 | 23.550 | 24.750 | 24.750 | 945,194 |
| 2024-09-16 | 24.350 | 24.600 | 23.900 | 23.900 | 23.900 | 477,526 |
| 2024-09-13 | 23.650 | 24.000 | 23.350 | 23.850 | 23.850 | 474,711 |
| 2024-09-12 | 23.500 | 23.900 | 23.000 | 23.300 | 23.300 | 505,674 |
| 2024-09-11 | 23.050 | 23.700 | 22.800 | 23.000 | 23.000 | 924,949 |
| 2024-09-10 | 24.550 | 25.250 | 23.250 | 23.700 | 23.700 | 1,036,531 |
| 2024-09-09 | 24.150 | 24.700 | 24.000 | 24.500 | 24.500 | 862,101 |
| 2024-09-06 | 25.900 | 26.400 | 25.000 | 25.000 | 25.000 | 1,049,262 |
| 2024-09-05 | 26.300 | 26.850 | 25.900 | 25.900 | 25.900 | 683,656 |
| 2024-09-04 | 26.050 | 26.700 | 25.250 | 26.100 | 26.100 | 878,145 |
| 2024-09-03 | 27.550 | 27.700 | 27.000 | 27.100 | 27.100 | 761,420 |
| 2024-09-02 | 27.800 | 28.500 | 27.200 | 27.550 | 27.550 | 749,896 |
| 2024-08-30 | 27.900 | 28.500 | 27.750 | 27.750 | 27.750 | 694,269 |
| 2024-08-29 | 28.000 | 28.400 | 27.700 | 27.850 | 27.850 | 747,506 |
| 2024-08-28 | 28.800 | 28.850 | 28.000 | 28.200 | 28.200 | 1,007,700 |
| 2024-08-27 | 28.650 | 29.300 | 27.800 | 28.800 | 28.800 | 1,586,694 |
| 2024-08-26 | 29.700 | 30.200 | 28.800 | 28.850 | 28.850 | 2,254,639 |
| 2024-08-23 | 29.500 | 30.500 | 28.250 | 30.100 | 30.100 | 3,485,929 |
| 2024-08-22 | 29.700 | 30.000 | 28.550 | 28.800 | 28.800 | 3,025,079 |
| 2024-08-21 | 28.500 | 31.000 | 27.650 | 30.000 | 30.000 | 6,040,491 |
| 2024-08-20 | 26.150 | 28.600 | 25.800 | 28.600 | 28.600 | 4,140,643 |
| 2024-08-19 | 26.450 | 26.450 | 25.200 | 26.000 | 26.000 | 963,472 |
| 2024-08-16 | 26.500 | 26.500 | 25.900 | 26.050 | 26.050 | 804,813 |
| 2024-08-15 | 26.250 | 26.600 | 26.000 | 26.000 | 26.000 | 671,619 |
| 2024-08-14 | 27.200 | 27.600 | 26.050 | 26.150 | 26.150 | 1,536,494 |
| 2024-08-13 | 27.000 | 27.150 | 26.100 | 26.650 | 26.650 | 1,067,373 |
| 2024-08-12 | 27.000 | 27.950 | 26.750 | 26.950 | 26.950 | 1,218,507 |
| 2024-08-09 | 27.650 | 27.850 | 27.050 | 27.250 | 27.250 | 1,497,276 |
| 2024-08-08 | 27.100 | 27.650 | 26.300 | 26.950 | 26.950 | 1,519,552 |
| 2024-08-07 | 26.500 | 28.450 | 26.300 | 27.850 | 27.850 | 1,723,034 |
| 2024-08-06 | 26.500 | 28.000 | 24.200 | 26.000 | 26.000 | 2,526,849 |
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.