Danen Technology Corporation (TPE:3686)
Taiwan · Delayed Price · Currency is TWD 16.00
+0.05 (0.31%)
Aug 8, 2025, 2:36 PM CST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.00 | 16.35 | 15.90 | 16.00 | 16.00 | 0.31% | 315,583 |
| Aug 7, 2025 | 15.90 | 15.95 | 15.65 | 15.95 | 15.95 | 1.59% | 109,417 |
| Aug 6, 2025 | 15.85 | 15.85 | 15.65 | 15.70 | 15.70 | -0.95% | 87,511 |
| Aug 5, 2025 | 15.80 | 16.05 | 15.75 | 15.85 | 15.85 | -0.94% | 87,764 |
| Aug 4, 2025 | 15.70 | 16.00 | 15.55 | 16.00 | 16.00 | 2.89% | 260,549 |
| Aug 1, 2025 | 15.20 | 15.80 | 15.20 | 15.55 | 15.55 | 0.65% | 80,682 |
| Jul 31, 2025 | 15.45 | 15.50 | 15.30 | 15.45 | 15.45 | -0.32% | 70,427 |
| Jul 30, 2025 | 15.20 | 15.95 | 15.20 | 15.50 | 15.50 | 0.32% | 67,273 |
| Jul 29, 2025 | 15.65 | 15.80 | 15.45 | 15.45 | 15.45 | -1.28% | 97,948 |
| Jul 28, 2025 | 15.75 | 15.80 | 15.65 | 15.65 | 15.65 | -1.88% | 25,649 |
| Jul 25, 2025 | 15.50 | 16.05 | 15.50 | 15.95 | 15.95 | 0.63% | 67,414 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.60 | 15.85 | 15.85 | 0.63% | 145,444 |
| Jul 23, 2025 | 15.50 | 15.75 | 15.45 | 15.75 | 15.75 | 0.64% | 142,184 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | - | 184,892 |
| Jul 21, 2025 | 15.60 | 15.75 | 15.55 | 15.65 | 15.65 | 0.64% | 141,772 |
| Jul 18, 2025 | 15.80 | 15.80 | 15.45 | 15.55 | 15.55 | -1.89% | 121,630 |
| Jul 17, 2025 | 15.60 | 16.20 | 15.60 | 15.85 | 15.85 | 2.92% | 221,492 |
| Jul 16, 2025 | 15.30 | 15.50 | 15.25 | 15.40 | 15.40 | 0.33% | 67,585 |
| Jul 15, 2025 | 14.90 | 15.85 | 14.90 | 15.35 | 15.35 | -1.29% | 85,796 |
| Jul 14, 2025 | 15.85 | 16.05 | 15.55 | 15.55 | 15.55 | - | 116,542 |
| Jul 11, 2025 | 15.20 | 15.70 | 15.15 | 15.55 | 15.55 | 3.67% | 73,258 |
| Jul 10, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 64,318 |
| Jul 9, 2025 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 101,574 |
| Jul 8, 2025 | 15.40 | 15.40 | 15.15 | 15.20 | 15.20 | -1.62% | 95,222 |
| Jul 7, 2025 | 15.30 | 15.65 | 15.25 | 15.45 | 15.45 | -1.59% | 39,882 |
| Jul 4, 2025 | 16.15 | 16.15 | 15.65 | 15.70 | 15.70 | -3.38% | 149,411 |
| Jul 3, 2025 | 16.00 | 16.35 | 16.00 | 16.25 | 16.25 | 1.25% | 158,948 |
| Jul 2, 2025 | 16.10 | 16.10 | 15.90 | 16.05 | 16.05 | -0.31% | 32,802 |
| Jul 1, 2025 | 16.10 | 16.60 | 16.00 | 16.10 | 16.10 | 1.58% | 133,051 |
| Jun 30, 2025 | 16.25 | 16.25 | 15.80 | 15.85 | 15.85 | -3.35% | 127,869 |
| Jun 27, 2025 | 16.55 | 16.75 | 16.20 | 16.40 | 16.40 | -0.91% | 497,036 |
| Jun 26, 2025 | 15.70 | 16.80 | 15.70 | 16.55 | 16.55 | 4.75% | 590,729 |
| Jun 25, 2025 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -3.07% | 93,328 |
| Jun 24, 2025 | 15.70 | 16.35 | 15.70 | 16.30 | 16.30 | 3.82% | 137,403 |
| Jun 23, 2025 | 14.85 | 15.75 | 14.85 | 15.70 | 15.70 | -1.88% | 123,854 |
| Jun 20, 2025 | 16.30 | 16.35 | 15.75 | 16.00 | 16.00 | -1.84% | 166,896 |
| Jun 19, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 98,794 |
| Jun 18, 2025 | 17.05 | 17.05 | 16.45 | 16.50 | 16.50 | - | 96,028 |
| Jun 17, 2025 | 16.80 | 17.15 | 16.50 | 16.50 | 16.50 | -1.79% | 106,176 |
| Jun 16, 2025 | 16.25 | 16.90 | 16.25 | 16.80 | 16.80 | 3.07% | 154,935 |
| Jun 13, 2025 | 16.85 | 16.90 | 16.30 | 16.30 | 16.30 | -3.55% | 244,732 |
| Jun 12, 2025 | 17.00 | 17.30 | 16.75 | 16.90 | 16.90 | 0.30% | 144,500 |
| Jun 11, 2025 | 17.05 | 17.30 | 16.85 | 16.85 | 16.85 | -2.03% | 181,345 |
| Jun 10, 2025 | 16.70 | 18.00 | 16.70 | 17.20 | 17.20 | 3.61% | 322,607 |
| Jun 9, 2025 | 17.10 | 17.10 | 16.45 | 16.60 | 16.60 | -2.35% | 137,576 |
| Jun 6, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | 2.10% | 119,476 |
| Jun 5, 2025 | 17.40 | 17.40 | 16.60 | 16.65 | 16.65 | -2.06% | 174,918 |
| Jun 4, 2025 | 16.55 | 17.35 | 16.55 | 17.00 | 17.00 | 4.29% | 281,592 |
| Jun 3, 2025 | 16.35 | 17.30 | 16.20 | 16.30 | 16.30 | -0.31% | 166,697 |
| Jun 2, 2025 | 17.00 | 17.00 | 16.25 | 16.35 | 16.35 | -3.82% | 197,613 |