Danen Technology Corporation (TPE:3686)
Taiwan
· Delayed Price · Currency is TWD 17.40
+0.30 (1.75%)
Apr 29, 2026, 1:30 PM CST
Danen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.30 | 17.45 | 17.05 | 17.40 | 17.40 | 1.75% | 140,764 |
| Apr 28, 2026 | 17.55 | 17.55 | 17.05 | 17.10 | 17.10 | -1.44% | 107,472 |
| Apr 27, 2026 | 17.50 | 17.70 | 17.00 | 17.35 | 17.35 | -0.86% | 149,770 |
| Apr 24, 2026 | 18.00 | 18.15 | 17.15 | 17.50 | 17.50 | -2.78% | 211,238 |
| Apr 23, 2026 | 18.90 | 18.90 | 17.25 | 18.00 | 18.00 | 0.56% | 321,636 |
| Apr 22, 2026 | 18.30 | 18.30 | 17.85 | 17.90 | 17.90 | -2.19% | 212,722 |
| Apr 21, 2026 | 17.85 | 18.70 | 17.85 | 18.30 | 18.30 | 2.52% | 495,401 |
| Apr 20, 2026 | 17.70 | 18.20 | 17.70 | 17.85 | 17.85 | 0.85% | 295,344 |
| Apr 17, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | - | 178,269 |
| Apr 16, 2026 | 18.10 | 18.15 | 17.70 | 17.70 | 17.70 | -2.21% | 242,920 |
| Apr 15, 2026 | 17.40 | 18.50 | 17.40 | 18.10 | 18.10 | 4.93% | 321,904 |
| Apr 14, 2026 | 17.40 | 17.50 | 17.15 | 17.25 | 17.25 | -0.86% | 221,429 |
| Apr 13, 2026 | 17.50 | 17.70 | 17.35 | 17.40 | 17.40 | -1.97% | 263,281 |
| Apr 10, 2026 | 17.50 | 17.75 | 17.25 | 17.75 | 17.75 | 1.43% | 300,423 |
| Apr 9, 2026 | 17.65 | 17.75 | 16.90 | 17.50 | 17.50 | 0.29% | 236,333 |
| Apr 8, 2026 | 17.05 | 17.60 | 17.05 | 17.45 | 17.45 | 2.35% | 195,590 |
| Apr 7, 2026 | 17.40 | 17.50 | 16.90 | 17.05 | 17.05 | -2.01% | 244,048 |
| Apr 2, 2026 | 17.80 | 17.80 | 17.35 | 17.40 | 17.40 | -2.79% | 255,146 |
| Apr 1, 2026 | 18.00 | 18.35 | 17.75 | 17.90 | 17.90 | 0.56% | 251,967 |
| Mar 31, 2026 | 18.00 | 18.25 | 17.75 | 17.80 | 17.80 | -2.47% | 207,392 |
| Mar 30, 2026 | 18.15 | 18.25 | 18.05 | 18.25 | 18.25 | -2.93% | 203,832 |
| Mar 27, 2026 | 18.35 | 18.80 | 18.20 | 18.80 | 18.80 | -0.53% | 200,307 |
| Mar 26, 2026 | 18.90 | 19.20 | 18.75 | 18.90 | 18.90 | - | 254,798 |
| Mar 25, 2026 | 18.45 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 305,004 |
| Mar 24, 2026 | 18.70 | 18.85 | 18.05 | 18.30 | 18.30 | -1.08% | 264,990 |
| Mar 23, 2026 | 18.40 | 18.75 | 18.25 | 18.50 | 18.50 | -3.39% | 292,941 |
| Mar 20, 2026 | 19.60 | 19.85 | 19.00 | 19.15 | 19.15 | -4.49% | 967,600 |
| Mar 19, 2026 | 18.20 | 20.45 | 18.20 | 20.05 | 20.05 | 7.80% | 2,231,911 |
| Mar 18, 2026 | 19.00 | 19.15 | 18.35 | 18.60 | 18.60 | -1.06% | 326,265 |
| Mar 17, 2026 | 18.65 | 19.20 | 18.65 | 18.80 | 18.80 | 1.08% | 383,867 |
| Mar 16, 2026 | 18.20 | 18.80 | 18.20 | 18.60 | 18.60 | 0.54% | 255,559 |
| Mar 13, 2026 | 18.75 | 18.75 | 18.10 | 18.50 | 18.50 | -0.54% | 188,249 |
| Mar 12, 2026 | 19.05 | 19.10 | 18.55 | 18.60 | 18.60 | -1.59% | 401,598 |
| Mar 11, 2026 | 18.45 | 19.10 | 18.45 | 18.90 | 18.90 | 4.13% | 239,698 |
| Mar 10, 2026 | 18.20 | 19.00 | 18.05 | 18.15 | 18.15 | -2.68% | 294,635 |
| Mar 9, 2026 | 18.50 | 18.65 | 17.50 | 18.65 | 18.65 | -2.86% | 388,357 |
| Mar 6, 2026 | 19.10 | 19.65 | 18.80 | 19.20 | 19.20 | -0.26% | 431,911 |
| Mar 5, 2026 | 19.45 | 20.50 | 19.10 | 19.25 | 19.25 | - | 622,821 |
| Mar 4, 2026 | 19.65 | 20.40 | 19.00 | 19.25 | 19.25 | -8.77% | 1,080,237 |
| Mar 3, 2026 | 21.95 | 22.70 | 20.50 | 21.10 | 21.10 | -3.87% | 2,138,262 |
| Mar 2, 2026 | 19.50 | 22.00 | 19.20 | 21.95 | 21.95 | 9.75% | 2,826,489 |
| Feb 26, 2026 | 19.60 | 20.25 | 19.45 | 20.00 | 20.00 | 2.04% | 734,589 |
| Feb 25, 2026 | 19.70 | 20.00 | 19.40 | 19.60 | 19.60 | -0.51% | 685,934 |
| Feb 24, 2026 | 19.25 | 20.50 | 19.25 | 19.70 | 19.70 | 1.03% | 663,452 |
| Feb 23, 2026 | 18.50 | 19.65 | 18.50 | 19.50 | 19.50 | 3.17% | 643,516 |
| Feb 11, 2026 | 19.00 | 19.40 | 18.70 | 18.90 | 18.90 | -1.05% | 514,568 |
| Feb 10, 2026 | 20.05 | 20.25 | 18.90 | 19.10 | 19.10 | -4.74% | 973,420 |
| Feb 9, 2026 | 21.65 | 21.65 | 19.65 | 20.05 | 20.05 | -6.74% | 1,253,164 |
| Feb 6, 2026 | 24.00 | 24.00 | 21.50 | 21.50 | 21.50 | -7.73% | 2,152,662 |
| Feb 5, 2026 | 22.40 | 23.70 | 21.30 | 23.30 | 23.30 | 0.87% | 2,874,850 |
| Feb 4, 2026 | 20.80 | 23.70 | 20.10 | 23.10 | 23.10 | 7.19% | 4,724,704 |
| Feb 3, 2026 | 20.00 | 21.55 | 19.95 | 21.55 | 21.55 | 9.95% | 5,361,026 |
| Feb 2, 2026 | 19.05 | 19.80 | 19.05 | 19.60 | 19.60 | 0.51% | 441,184 |
| Jan 30, 2026 | 19.20 | 19.65 | 18.90 | 19.50 | 19.50 | 1.56% | 326,661 |
| Jan 29, 2026 | 19.10 | 19.35 | 18.85 | 19.20 | 19.20 | 1.05% | 225,380 |
| Jan 28, 2026 | 19.50 | 19.95 | 18.85 | 19.00 | 19.00 | -2.06% | 497,326 |
| Jan 27, 2026 | 19.90 | 19.90 | 19.00 | 19.40 | 19.40 | -1.52% | 410,540 |
| Jan 26, 2026 | 19.50 | 20.15 | 19.35 | 19.70 | 19.70 | 1.03% | 393,744 |
| Jan 23, 2026 | 18.95 | 19.70 | 18.95 | 19.50 | 19.50 | 2.90% | 513,694 |
| Jan 22, 2026 | 19.70 | 19.95 | 18.95 | 18.95 | 18.95 | -3.81% | 407,214 |
| Jan 21, 2026 | 19.30 | 19.85 | 19.10 | 19.70 | 19.70 | 1.03% | 573,384 |
| Jan 20, 2026 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | -1.52% | 451,515 |
| Jan 19, 2026 | 19.60 | 20.20 | 19.20 | 19.80 | 19.80 | 3.13% | 1,051,501 |
| Jan 16, 2026 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | 2.95% | 599,008 |
| Jan 15, 2026 | 19.00 | 19.00 | 18.25 | 18.65 | 18.65 | -2.36% | 381,511 |
| Jan 14, 2026 | 18.60 | 19.95 | 17.80 | 19.10 | 19.10 | 2.69% | 841,979 |
| Jan 13, 2026 | 18.20 | 18.75 | 18.15 | 18.60 | 18.60 | 2.20% | 343,742 |
| Jan 12, 2026 | 17.80 | 18.75 | 17.80 | 18.20 | 18.20 | 1.11% | 208,967 |
| Jan 9, 2026 | 18.75 | 18.75 | 17.80 | 18.00 | 18.00 | -1.10% | 206,215 |
| Jan 8, 2026 | 18.60 | 18.90 | 18.20 | 18.20 | 18.20 | -3.45% | 198,197 |
| Jan 7, 2026 | 18.50 | 19.20 | 18.30 | 18.85 | 18.85 | 1.89% | 325,998 |
| Jan 6, 2026 | 18.20 | 18.80 | 18.05 | 18.50 | 18.50 | 2.49% | 378,789 |
| Jan 5, 2026 | 17.95 | 18.15 | 17.75 | 18.05 | 18.05 | 0.56% | 237,865 |
| Jan 2, 2026 | 18.00 | 18.20 | 17.90 | 17.95 | 17.95 | -1.37% | 209,883 |
| Dec 31, 2025 | 18.15 | 18.60 | 17.90 | 18.20 | 18.20 | 0.28% | 183,213 |
| Dec 30, 2025 | 18.70 | 18.70 | 17.85 | 18.15 | 18.15 | -2.94% | 249,310 |
| Dec 29, 2025 | 18.90 | 19.00 | 18.55 | 18.70 | 18.70 | -0.53% | 111,897 |
| Dec 26, 2025 | 18.65 | 19.20 | 18.35 | 18.80 | 18.80 | 0.27% | 360,441 |
| Dec 24, 2025 | 19.25 | 19.35 | 18.60 | 18.75 | 18.75 | -2.85% | 206,400 |
| Dec 23, 2025 | 18.50 | 19.35 | 18.50 | 19.30 | 19.30 | 3.76% | 306,286 |
| Dec 22, 2025 | 18.05 | 18.90 | 18.05 | 18.60 | 18.60 | 2.20% | 164,324 |
| Dec 19, 2025 | 18.20 | 18.30 | 17.95 | 18.20 | 18.20 | 1.11% | 151,332 |
| Dec 18, 2025 | 18.50 | 18.50 | 17.95 | 18.00 | 18.00 | -2.70% | 192,927 |
| Dec 17, 2025 | 19.55 | 20.00 | 18.35 | 18.50 | 18.50 | -4.64% | 439,328 |
| Dec 16, 2025 | 19.50 | 20.50 | 19.25 | 19.40 | 19.40 | -1.27% | 809,155 |
| Dec 15, 2025 | 18.60 | 20.65 | 18.60 | 19.65 | 19.65 | 3.97% | 578,784 |
| Dec 12, 2025 | 18.60 | 19.40 | 18.40 | 18.90 | 18.90 | 2.16% | 337,679 |
| Dec 11, 2025 | 18.00 | 18.50 | 17.70 | 18.50 | 18.50 | 4.82% | 241,463 |
| Dec 10, 2025 | 18.05 | 18.75 | 17.65 | 17.65 | 17.65 | -1.12% | 216,254 |
| Dec 9, 2025 | 17.85 | 18.45 | 17.60 | 17.85 | 17.85 | 0.56% | 145,440 |
| Dec 8, 2025 | 17.65 | 17.80 | 17.50 | 17.75 | 17.75 | -0.84% | 141,785 |
| Dec 5, 2025 | 18.05 | 18.20 | 17.90 | 17.90 | 17.90 | -0.83% | 164,775 |
| Dec 4, 2025 | 18.80 | 18.80 | 17.90 | 18.05 | 18.05 | -3.99% | 556,834 |
| Dec 3, 2025 | 18.80 | 19.15 | 18.65 | 18.80 | 18.80 | 1.90% | 196,534 |
| Dec 2, 2025 | 18.35 | 18.70 | 18.30 | 18.45 | 18.45 | 0.82% | 174,578 |
| Dec 1, 2025 | 18.25 | 18.75 | 18.20 | 18.30 | 18.30 | 0.27% | 137,549 |
| Nov 28, 2025 | 18.10 | 18.40 | 17.80 | 18.25 | 18.25 | - | 211,970 |
| Nov 27, 2025 | 18.15 | 18.45 | 18.00 | 18.25 | 18.25 | 1.11% | 178,545 |
| Nov 26, 2025 | 17.50 | 18.20 | 17.50 | 18.05 | 18.05 | 3.74% | 212,122 |
| Nov 25, 2025 | 17.40 | 18.10 | 17.30 | 17.40 | 17.40 | 0.58% | 137,946 |