Danen Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.100	15.200	15.000	15.000	15.000	62,060
2026-10-19	15.250	15.500	15.050	15.200	15.200	48,844
2026-10-16	15.200	15.250	15.150	15.250	15.250	43,121
2026-10-15	15.300	15.450	15.000	15.200	15.200	85,350
2026-10-14	15.100	15.300	15.100	15.300	15.300	83,467
2026-10-13	15.400	15.400	15.100	15.100	15.100	53,219
2026-10-12	15.600	15.600	15.250	15.500	15.500	102,940
2026-10-08	15.850	15.850	15.450	15.500	15.500	55,320
2026-10-07	15.650	15.800	15.500	15.800	15.800	72,075
2026-10-06	15.700	15.700	15.400	15.650	15.650	86,674
2026-10-05	15.850	15.850	15.350	15.750	15.750	102,036
2026-10-02	16.000	16.000	15.550	15.850	15.850	139,132
2026-10-01	16.550	16.800	15.800	16.000	16.000	481,751
2026-09-30	15.000	16.300	15.000	16.300	16.300	555,594
2026-09-29	14.650	15.000	14.650	14.850	14.850	40,470
2026-09-24	15.000	15.100	14.800	14.800	14.800	78,530
2026-09-23	15.400	15.400	15.000	15.000	15.000	154,101
2026-09-22	15.950	16.050	15.250	15.400	15.400	495,479
2026-09-21	14.750	15.700	14.700	15.700	15.700	509,747
2026-09-18	14.150	14.350	14.100	14.300	14.300	135,021
2026-09-17	14.050	14.200	14.000	14.150	14.150	61,120
2026-09-16	14.000	14.100	14.000	14.000	14.000	87,731
2026-09-15	14.150	14.150	14.050	14.100	14.100	70,234
2026-09-14	14.150	14.200	14.100	14.200	14.200	62,256
2026-09-11	14.200	14.200	14.100	14.150	14.150	147,079
2026-09-10	14.200	14.350	14.200	14.250	14.250	75,001
2026-09-09	14.100	14.250	14.100	14.200	14.200	131,412
2026-09-08	14.150	14.550	14.150	14.200	14.200	18,001
2026-09-07	14.350	14.400	14.200	14.400	14.400	63,674
2026-09-04	14.400	14.400	14.150	14.200	14.200	52,425
2026-09-03	14.400	14.400	14.250	14.400	14.400	58,001
2026-09-02	14.650	14.650	14.400	14.400	14.400	19,221
2026-09-01	14.450	14.700	14.450	14.650	14.650	64,041
2026-08-31	14.450	14.550	14.300	14.450	14.450	47,438
2026-08-28	14.400	14.500	14.200	14.450	14.450	62,377
2026-08-27	14.450	14.500	14.400	14.400	14.400	39,468
2026-08-26	14.250	14.600	14.250	14.450	14.450	34,402
2026-08-25	14.500	14.550	14.050	14.350	14.350	48,039
2026-08-24	14.300	14.600	14.300	14.450	14.450	56,832
2026-08-21	14.300	14.700	14.250	14.550	14.550	54,493
2026-08-20	14.300	14.400	14.250	14.300	14.300	53,938
2026-08-19	14.250	14.450	14.250	14.250	14.250	66,057
2026-08-18	14.400	14.550	14.200	14.250	14.250	57,411
2026-08-17	14.250	14.600	14.250	14.400	14.400	34,001
2026-08-14	14.600	14.600	14.300	14.400	14.400	120,113
2026-08-13	14.800	15.100	14.600	14.900	14.900	110,419
2026-08-12	14.650	14.800	14.550	14.800	14.800	56,035
2026-08-11	15.000	15.000	14.500	14.650	14.650	63,683
2026-08-10	14.700	14.900	14.600	14.900	14.900	69,046
2026-08-07	14.650	14.750	14.300	14.700	14.700	65,673
2026-08-06	15.200	15.700	14.550	14.850	14.850	190,000
2026-08-05	14.500	15.000	14.500	15.000	15.000	118,000
2026-08-04	14.300	14.450	14.100	14.450	14.450	123,243
2026-08-03	14.550	14.550	14.050	14.300	14.300	102,001
2026-07-31	14.250	14.700	14.050	14.600	14.600	154,100
2026-07-30	14.350	14.500	13.900	13.950	13.950	230,437
2026-07-29	15.050	15.050	13.800	14.400	14.400	171,263
2026-07-28	15.200	15.200	14.700	15.050	15.050	159,066
2026-07-27	15.250	15.500	15.150	15.500	15.500	75,703
2026-07-24	15.700	15.750	15.250	15.450	15.450	115,687

Page 1 of 21 · 1,220 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.