Danen Technology Corporation (TPE:3686)
Taiwan · Delayed Price · Currency is TWD 14.45
+0.10 (0.70%)
Aug 26, 2026, 1:05 PM CST
Danen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.25 | 14.60 | 14.25 | 14.45 | 14.45 | 0.70% | 35,298 |
| Aug 25, 2026 | 14.50 | 14.55 | 14.05 | 14.35 | 14.35 | -0.69% | 48,572 |
| Aug 24, 2026 | 14.30 | 14.60 | 14.30 | 14.45 | 14.45 | -0.69% | 58,480 |
| Aug 21, 2026 | 14.30 | 14.70 | 14.25 | 14.55 | 14.55 | 1.75% | 56,534 |
| Aug 20, 2026 | 14.30 | 14.40 | 14.25 | 14.30 | 14.30 | 0.35% | 55,160 |
| Aug 19, 2026 | 14.25 | 14.45 | 14.25 | 14.25 | 14.25 | - | 67,265 |
| Aug 18, 2026 | 14.40 | 14.55 | 14.20 | 14.25 | 14.25 | -1.04% | 59,545 |
| Aug 17, 2026 | 14.25 | 14.60 | 14.25 | 14.40 | 14.40 | - | 35,423 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -3.36% | 123,094 |
| Aug 13, 2026 | 14.80 | 15.10 | 14.60 | 14.90 | 14.90 | 0.68% | 113,601 |
| Aug 12, 2026 | 14.65 | 14.80 | 14.55 | 14.80 | 14.80 | 1.02% | 58,371 |
| Aug 11, 2026 | 15.00 | 15.00 | 14.50 | 14.65 | 14.65 | -1.68% | 64,834 |
| Aug 10, 2026 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | 69,417 |
| Aug 7, 2026 | 14.65 | 14.75 | 14.30 | 14.70 | 14.70 | -1.01% | 66,792 |
| Aug 6, 2026 | 15.20 | 15.70 | 14.55 | 14.85 | 14.85 | -1.00% | 191,416 |
| Aug 5, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.81% | 121,855 |
| Aug 4, 2026 | 14.30 | 14.45 | 14.10 | 14.45 | 14.45 | 1.05% | 124,058 |
| Aug 3, 2026 | 14.55 | 14.55 | 14.05 | 14.30 | 14.30 | -2.05% | 104,616 |
| Jul 31, 2026 | 14.25 | 14.70 | 14.05 | 14.60 | 14.60 | 4.66% | 154,319 |
| Jul 30, 2026 | 14.35 | 14.50 | 13.90 | 13.95 | 13.95 | -3.13% | 232,205 |
| Jul 29, 2026 | 15.05 | 15.05 | 13.80 | 14.40 | 14.40 | -4.32% | 172,329 |
| Jul 28, 2026 | 15.20 | 15.20 | 14.70 | 15.05 | 15.05 | -2.90% | 159,611 |
| Jul 27, 2026 | 15.25 | 15.50 | 15.15 | 15.50 | 15.50 | 0.32% | 76,174 |
| Jul 24, 2026 | 15.70 | 15.75 | 15.25 | 15.45 | 15.45 | -1.90% | 116,681 |
| Jul 23, 2026 | 15.80 | 15.90 | 15.50 | 15.75 | 15.75 | -0.94% | 122,791 |
| Jul 22, 2026 | 15.75 | 16.45 | 15.75 | 15.90 | 15.90 | 2.25% | 113,246 |
| Jul 21, 2026 | 15.75 | 16.00 | 15.55 | 15.55 | 15.55 | 0.32% | 112,629 |
| Jul 20, 2026 | 15.65 | 15.95 | 15.35 | 15.50 | 15.50 | - | 98,420 |
| Jul 17, 2026 | 16.40 | 16.40 | 15.50 | 15.50 | 15.50 | -3.73% | 284,481 |
| Jul 16, 2026 | 16.35 | 16.40 | 16.05 | 16.10 | 16.10 | -0.62% | 131,586 |
| Jul 15, 2026 | 16.20 | 16.30 | 15.80 | 16.20 | 16.20 | 0.31% | 169,694 |
| Jul 14, 2026 | 16.20 | 16.25 | 15.60 | 16.15 | 16.15 | -0.31% | 292,234 |
| Jul 13, 2026 | 16.65 | 16.85 | 16.20 | 16.20 | 16.20 | -1.52% | 142,965 |
| Jul 9, 2026 | 16.60 | 16.65 | 16.40 | 16.45 | 16.45 | -0.90% | 97,448 |
| Jul 8, 2026 | 16.65 | 16.65 | 16.25 | 16.60 | 16.60 | -0.30% | 172,436 |
| Jul 7, 2026 | 17.10 | 17.15 | 16.50 | 16.65 | 16.65 | -3.76% | 338,019 |
| Jul 6, 2026 | 17.40 | 17.60 | 17.00 | 17.30 | 17.30 | - | 194,102 |
| Jul 3, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 1.47% | 216,240 |
| Jul 2, 2026 | 16.90 | 17.15 | 16.85 | 17.05 | 17.05 | 0.29% | 197,051 |
| Jul 1, 2026 | 17.45 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 140,848 |
| Jun 30, 2026 | 16.75 | 17.45 | 16.75 | 17.30 | 17.30 | 4.22% | 179,115 |
| Jun 29, 2026 | 17.45 | 17.50 | 16.50 | 16.60 | 16.60 | -0.60% | 202,754 |
| Jun 26, 2026 | 17.20 | 17.20 | 16.65 | 16.70 | 16.70 | -2.91% | 289,866 |
| Jun 25, 2026 | 17.35 | 17.45 | 17.15 | 17.20 | 17.20 | -0.86% | 174,532 |
| Jun 24, 2026 | 17.80 | 17.80 | 17.25 | 17.35 | 17.35 | -0.29% | 363,353 |
| Jun 23, 2026 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | 1.46% | 243,849 |
| Jun 22, 2026 | 17.20 | 17.35 | 17.05 | 17.15 | 17.15 | -0.58% | 294,868 |
| Jun 18, 2026 | 17.40 | 17.40 | 17.00 | 17.25 | 17.25 | -0.86% | 198,655 |
| Jun 17, 2026 | 17.00 | 17.50 | 16.95 | 17.40 | 17.40 | 1.75% | 221,967 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | -1.72% | 232,153 |