Danen Technology Corporation (TPE:3686)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.30 (-1.90%)
Oct 8, 2026, 1:30 PM CST
Danen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.85 | 15.85 | 15.45 | 15.50 | 15.50 | -1.90% | 55,218 |
| Oct 7, 2026 | 15.65 | 15.80 | 15.50 | 15.80 | 15.80 | 0.96% | 73,403 |
| Oct 6, 2026 | 15.70 | 15.70 | 15.40 | 15.65 | 15.65 | -0.63% | 87,698 |
| Oct 5, 2026 | 15.85 | 15.85 | 15.35 | 15.75 | 15.75 | -0.63% | 105,144 |
| Oct 2, 2026 | 16.00 | 16.00 | 15.55 | 15.85 | 15.85 | -0.94% | 143,132 |
| Oct 1, 2026 | 16.55 | 16.80 | 15.80 | 16.00 | 16.00 | -1.84% | 486,960 |
| Sep 30, 2026 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 9.76% | 569,233 |
| Sep 29, 2026 | 14.65 | 15.00 | 14.65 | 14.85 | 14.85 | 0.34% | 41,418 |
| Sep 24, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 81,179 |
| Sep 23, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 155,498 |
| Sep 22, 2026 | 15.95 | 16.05 | 15.25 | 15.40 | 15.40 | -1.91% | 498,009 |
| Sep 21, 2026 | 14.75 | 15.70 | 14.70 | 15.70 | 15.70 | 9.79% | 522,248 |
| Sep 18, 2026 | 14.15 | 14.35 | 14.10 | 14.30 | 14.30 | 1.06% | 138,952 |
| Sep 17, 2026 | 14.05 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 62,994 |
| Sep 16, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 89,781 |
| Sep 15, 2026 | 14.15 | 14.15 | 14.05 | 14.10 | 14.10 | -0.70% | 73,742 |
| Sep 14, 2026 | 14.15 | 14.20 | 14.10 | 14.20 | 14.20 | 0.35% | 62,224 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | -0.70% | 147,899 |
| Sep 10, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 0.35% | 76,820 |
| Sep 9, 2026 | 14.10 | 14.25 | 14.10 | 14.20 | 14.20 | - | 131,953 |
| Sep 8, 2026 | 14.15 | 14.55 | 14.15 | 14.20 | 14.20 | -1.39% | 20,140 |
| Sep 7, 2026 | 14.35 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 64,484 |
| Sep 4, 2026 | 14.40 | 14.40 | 14.15 | 14.20 | 14.20 | -1.39% | 53,422 |
| Sep 3, 2026 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | - | 58,871 |
| Sep 2, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 20,908 |
| Sep 1, 2026 | 14.45 | 14.70 | 14.45 | 14.65 | 14.65 | 1.38% | 65,784 |
| Aug 31, 2026 | 14.45 | 14.55 | 14.30 | 14.45 | 14.45 | - | 48,474 |
| Aug 28, 2026 | 14.40 | 14.50 | 14.20 | 14.45 | 14.45 | 0.35% | 63,211 |
| Aug 27, 2026 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | -0.35% | 41,340 |
| 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 |