Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Danen Technology Corporation (3686) Historical Prices

TW:3686 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.0514.3013.7514.2514.250.00%134,1051.12
Nov 10, 202615.0515.0514.2014.2514.25+2.15%277,4292.37
Nov 09, 202614.8015.3014.3515.1015.10+8.24%646,5065.99
Nov 06, 202612.5013.9512.2013.9513.95+9.84%448,7354.41
Nov 05, 202613.1013.9512.6012.7012.70-6.27%275,7202.80
Nov 04, 202613.7513.7512.4513.5513.55-1.81%224,2942.34
Nov 03, 202614.1014.1013.8013.8013.80-2.13%107,0721.10
Nov 02, 202614.3014.3014.0014.1014.10-0.35%85,8080.88
Oct 30, 202614.6514.6514.1014.1514.15-3.41%72,6780.74
Oct 29, 202614.9014.9014.5514.6514.650.00%31,6650.32
Oct 28, 202615.1015.1014.6514.6514.65-0.34%49,4450.49
Oct 27, 202615.1015.1514.6014.7014.70-0.68%53,3750.51
Oct 26, 202614.8015.2514.7014.8014.800.00%00.00
Oct 23, 202614.8015.2514.7014.8014.800.00%00.00
Oct 22, 202615.2515.2514.7014.8014.800.00%82,6370.75
Oct 21, 202615.2515.4014.8014.8014.80-1.33%117,3151.07
Oct 20, 202615.1015.2015.0015.0015.00-1.32%62,8520.57
Oct 19, 202615.2515.5015.0515.2015.20-0.33%48,8570.44
Oct 16, 202615.2015.2515.1515.2515.25+0.33%43,1650.38
Oct 15, 202615.3015.4515.0015.2015.20-0.65%87,9660.78
Oct 14, 202615.1015.3015.1015.3015.30+1.32%88,0100.76
Oct 13, 202615.4015.4015.1015.1015.10-2.58%55,1590.47
Oct 12, 202615.6015.6015.2515.5015.500.00%104,3360.88
Oct 09, 202615.5015.8515.4515.5015.500.00%00.00
Oct 08, 202615.8515.8515.4515.5015.50-1.90%56,5380.46
Oct 07, 202615.6515.8015.5015.8015.80+0.96%73,4030.60
Oct 06, 202615.7015.7015.4015.6515.65-0.63%87,6980.71
Oct 05, 202615.8515.8515.3515.7515.75-0.63%105,1440.85
Oct 02, 202616.0016.0015.5515.8515.85-0.94%143,1321.12
Oct 01, 202616.5516.8015.8016.0016.00-1.84%486,9603.97
Sep 30, 202615.0016.3015.0016.3016.30+9.76%569,2334.86
Sep 29, 202614.6515.0014.6514.8514.85+0.34%41,4180.35
Sep 28, 202614.8015.1014.8014.8014.800.00%00.00
Sep 25, 202614.8015.1014.8014.8014.800.00%00.00
Sep 24, 202615.0015.1014.8014.8014.80-1.33%81,1790.64
Sep 23, 202615.4015.4015.0015.0015.00-2.60%155,4981.21
Sep 22, 202615.9516.0515.2515.4015.40-1.91%498,0094.03
Sep 21, 202614.7515.7014.7015.7015.70+9.79%522,2484.32
Sep 18, 202614.1514.3514.1014.3014.30+1.06%138,9521.13
Sep 17, 202614.0514.2014.0014.1514.15+1.07%62,9940.50
Sep 16, 202614.0014.1014.0014.0014.00-0.71%89,7810.72
Sep 15, 202614.1514.1514.0514.1014.10-0.70%73,7420.58
Sep 14, 202614.1514.2014.1014.2014.20+0.35%63,4800.49
Sep 11, 202614.2014.2014.1014.1514.15-0.70%147,8991.13
Sep 10, 202614.2014.3514.2014.2514.25+0.35%76,8210.56
Sep 09, 202614.1014.2514.1014.2014.200.00%131,9530.94
Sep 08, 202614.1514.5514.1514.2014.20-1.39%20,1400.14
Sep 07, 202614.3514.4014.2014.4014.40+1.41%64,4840.43
Sep 04, 202614.4014.4014.1514.2014.20-1.39%53,8470.35
Sep 03, 202614.4014.4014.2514.4014.400.00%58,8720.38