Danen Technology Corporation (3686.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 19.55 | 20.00 | 19.10 | 19.55 | 19.55 | 1,269,634 |
| 29 Apr 2024 | 20.40 | 20.90 | 19.30 | 19.50 | 19.50 | 2,641,193 |
| 26 Apr 2024 | 20.80 | 21.25 | 19.90 | 20.15 | 20.15 | 3,453,907 |
| 25 Apr 2024 | 22.20 | 22.75 | 19.95 | 20.50 | 20.50 | 5,596,477 |
| 24 Apr 2024 | 20.15 | 22.15 | 19.00 | 22.15 | 22.15 | 7,474,499 |
| 23 Apr 2024 | 18.60 | 20.15 | 18.00 | 20.15 | 20.15 | 7,972,139 |
| 22 Apr 2024 | 16.95 | 18.35 | 16.60 | 18.35 | 18.35 | 4,031,821 |
| 19 Apr 2024 | 16.20 | 17.40 | 15.80 | 16.70 | 16.70 | 2,182,842 |
| 18 Apr 2024 | 15.85 | 16.25 | 15.75 | 16.15 | 16.15 | 1,105,167 |
| 17 Apr 2024 | 15.30 | 16.10 | 15.10 | 15.75 | 15.75 | 826,082 |
| 16 Apr 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 785,607 |
| 15 Apr 2024 | 16.00 | 16.00 | 15.45 | 15.55 | 15.55 | 1,400,828 |
| 12 Apr 2024 | 16.20 | 16.20 | 15.30 | 16.15 | 16.15 | 1,649,695 |
| 11 Apr 2024 | 15.75 | 16.35 | 15.70 | 16.15 | 16.15 | 4,560,641 |
| 10 Apr 2024 | 14.50 | 15.70 | 14.45 | 15.70 | 15.70 | 3,090,512 |
| 09 Apr 2024 | 14.65 | 14.70 | 14.30 | 14.30 | 14.30 | 296,738 |
| 08 Apr 2024 | 14.15 | 14.70 | 13.95 | 14.60 | 14.60 | 313,124 |
| 03 Apr 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | 209,103 |
| 02 Apr 2024 | 14.95 | 14.95 | 13.95 | 14.50 | 14.50 | 774,991 |
| 01 Apr 2024 | 14.80 | 14.80 | 14.35 | 14.50 | 14.50 | 765,440 |
| 29 Mar 2024 | 15.70 | 16.00 | 14.90 | 15.00 | 15.00 | 1,543,000 |
| 28 Mar 2024 | 14.40 | 15.40 | 14.40 | 15.35 | 15.35 | 1,792,357 |
| 27 Mar 2024 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | 729,935 |
| 26 Mar 2024 | 14.00 | 14.75 | 13.90 | 14.65 | 14.65 | 1,708,528 |
| 25 Mar 2024 | 14.05 | 14.30 | 13.85 | 14.00 | 14.00 | 353,566 |
| 22 Mar 2024 | 14.20 | 14.30 | 13.90 | 14.05 | 14.05 | 623,786 |
| 21 Mar 2024 | 13.80 | 14.50 | 13.65 | 14.35 | 14.35 | 1,336,463 |
| 20 Mar 2024 | 13.60 | 13.75 | 13.55 | 13.70 | 13.70 | 183,552 |
| 19 Mar 2024 | 13.70 | 13.85 | 13.55 | 13.75 | 13.75 | 154,223 |
| 18 Mar 2024 | 13.55 | 13.90 | 13.55 | 13.75 | 13.75 | 145,450 |
| 15 Mar 2024 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 229,502 |
| 14 Mar 2024 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 179,481 |
| 13 Mar 2024 | 14.00 | 14.05 | 13.70 | 13.90 | 13.90 | 307,898 |
| 12 Mar 2024 | 14.45 | 14.50 | 14.00 | 14.05 | 14.05 | 643,047 |
| 11 Mar 2024 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1,038,029 |
| 08 Mar 2024 | 13.45 | 13.65 | 13.40 | 13.50 | 13.50 | 225,355 |
| 07 Mar 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 221,394 |
| 06 Mar 2024 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 284,621 |
| 05 Mar 2024 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 173,425 |
| 04 Mar 2024 | 13.60 | 13.75 | 13.55 | 13.60 | 13.60 | 154,932 |
| 01 Mar 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 172,445 |
| 29 Feb 2024 | 13.60 | 13.80 | 13.55 | 13.65 | 13.65 | 312,174 |
| 27 Feb 2024 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 231,655 |
| 26 Feb 2024 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | 169,413 |
| 23 Feb 2024 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | 105,500 |
| 22 Feb 2024 | 13.95 | 14.05 | 13.80 | 13.90 | 13.90 | 167,290 |
| 21 Feb 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 354,387 |
| 20 Feb 2024 | 13.70 | 14.35 | 13.70 | 14.15 | 14.15 | 508,438 |
| 19 Feb 2024 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 509,235 |
| 16 Feb 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 298,281 |
| 15 Feb 2024 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 227,862 |
| 05 Feb 2024 | 13.15 | 13.35 | 13.15 | 13.20 | 13.20 | 91,081 |
| 02 Feb 2024 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 108,020 |
| 01 Feb 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 64,050 |
| 31 Jan 2024 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 76,258 |
| 30 Jan 2024 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | 168,055 |
| 29 Jan 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 143,223 |
| 26 Jan 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 181,197 |
| 25 Jan 2024 | 13.45 | 13.50 | 13.40 | 13.40 | 13.40 | 95,896 |
| 24 Jan 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 126,537 |
| 23 Jan 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 91,737 |
| 22 Jan 2024 | 13.40 | 13.55 | 13.35 | 13.40 | 13.40 | 132,935 |
| 19 Jan 2024 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | 82,465 |
| 18 Jan 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 118,081 |
| 17 Jan 2024 | 13.45 | 13.60 | 13.35 | 13.35 | 13.35 | 149,591 |
| 16 Jan 2024 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 266,811 |
| 15 Jan 2024 | 13.90 | 14.15 | 13.70 | 13.80 | 13.80 | 882,261 |
| 12 Jan 2024 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 146,793 |
| 11 Jan 2024 | 13.45 | 13.50 | 13.30 | 13.35 | 13.35 | 138,099 |
| 10 Jan 2024 | 13.50 | 13.65 | 13.30 | 13.30 | 13.30 | 173,162 |
| 09 Jan 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 177,820 |
| 08 Jan 2024 | 13.50 | 13.75 | 13.45 | 13.45 | 13.45 | 100,152 |
| 05 Jan 2024 | 13.45 | 13.55 | 13.40 | 13.50 | 13.50 | 64,102 |
| 04 Jan 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 119,550 |
| 03 Jan 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 71,831 |
| 02 Jan 2024 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 145,039 |
| 29 Dec 2023 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | 108,945 |
| 28 Dec 2023 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | 158,244 |
| 27 Dec 2023 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | 118,205 |
| 26 Dec 2023 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 173,402 |
| 25 Dec 2023 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | 132,227 |
| 22 Dec 2023 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | 166,099 |
| 21 Dec 2023 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 168,897 |
| 20 Dec 2023 | 13.85 | 14.35 | 13.85 | 14.10 | 14.10 | 531,882 |
| 19 Dec 2023 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | 305,330 |
| 18 Dec 2023 | 13.95 | 14.25 | 13.85 | 13.90 | 13.90 | 370,440 |
| 15 Dec 2023 | 13.95 | 13.95 | 13.65 | 13.80 | 13.80 | 260,658 |
| 14 Dec 2023 | 13.85 | 13.85 | 13.60 | 13.65 | 13.65 | 278,507 |
| 13 Dec 2023 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | 197,156 |
| 12 Dec 2023 | 13.95 | 13.95 | 13.50 | 13.55 | 13.55 | 249,043 |
| 11 Dec 2023 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 292,681 |
| 08 Dec 2023 | 13.70 | 13.85 | 13.50 | 13.55 | 13.55 | 226,715 |
| 07 Dec 2023 | 13.85 | 13.90 | 13.55 | 13.65 | 13.65 | 150,002 |
| 06 Dec 2023 | 14.00 | 14.00 | 13.65 | 13.75 | 13.75 | 201,843 |
| 05 Dec 2023 | 13.55 | 13.80 | 13.50 | 13.80 | 13.80 | 337,057 |
| 04 Dec 2023 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | 289,367 |
| 01 Dec 2023 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | 124,471 |
| 30 Nov 2023 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 115,621 |
| 29 Nov 2023 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | 62,211 |
| 28 Nov 2023 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | 67,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.