Canada markets close in 1 hour 46 minutes

Danen Technology Corporation (3686.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
23.80+2.15 (+9.93%)
At close: 01:30PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202423.8023.8023.8023.8023.802,740,877
Jun 26, 202419.8521.6519.6521.6521.654,265,878
Jun 25, 202419.5019.9519.2019.7019.70676,522
Jun 24, 202420.3021.0019.4019.5019.501,432,348
Jun 21, 202419.2020.6018.9020.1520.152,525,918
Jun 20, 202418.7019.1518.5018.9018.90459,152
Jun 19, 202419.2019.2518.4518.5018.501,022,778
Jun 18, 202419.1519.3019.0019.1019.10351,318
Jun 17, 202419.3519.3518.9019.1519.15530,627
Jun 14, 202418.6519.1518.6519.1519.15516,641
Jun 13, 202418.8019.0018.6018.6518.65390,171
Jun 12, 202419.0019.0518.5018.8018.80579,052
Jun 11, 202419.8019.8018.8518.9518.95546,093
Jun 07, 202418.8019.5518.8019.2519.25479,824
Jun 06, 202419.1519.2518.6518.8018.80682,276
Jun 05, 202419.8019.8019.0019.1019.101,213,305
Jun 04, 202419.8020.0019.6519.7519.75563,516
Jun 03, 202420.6520.6519.7519.8019.80762,523
May 31, 202420.4020.6019.9520.0020.001,029,567
May 30, 202421.4021.7020.2020.4020.402,372,652
May 29, 202421.0021.4020.1521.1021.102,463,578
May 28, 202419.9020.9019.9020.9020.902,061,751
May 27, 202419.8520.2019.6519.8019.80775,118
May 24, 202419.5019.7519.2019.7519.75714,646
May 23, 202420.6520.6519.5519.8019.801,173,540
May 22, 202420.4521.4520.0520.4020.402,025,637
May 21, 202420.0020.3019.6020.1520.151,300,202
May 20, 202420.7521.8020.0020.0020.004,833,319
May 17, 202418.9020.5518.7020.5520.553,620,303
May 16, 202418.5019.0518.3518.7018.70700,784
May 15, 202418.8519.0018.3518.3518.351,004,698
May 14, 202418.2018.8018.2018.7018.70768,336
May 13, 202418.8019.3018.6518.7518.751,003,508
May 10, 202418.9520.3518.8519.6019.601,666,264
May 09, 202420.5021.8019.7519.8019.803,900,442
May 08, 202418.3020.2518.3020.2520.252,565,044
May 07, 202418.7018.7017.7018.4518.451,041,187
May 06, 202418.7518.8018.1018.5018.501,283,050
May 03, 202419.5019.6518.7018.8018.801,364,572
May 02, 202419.5019.7519.0019.3519.35977,138
Apr 30, 202419.5520.0019.1019.5519.551,261,978
Apr 29, 202420.4020.9019.3019.5019.502,641,193
Apr 26, 202420.8021.2519.9020.1520.153,453,907
Apr 25, 202422.2022.7519.9520.5020.505,596,477
Apr 24, 202420.1522.1519.0022.1522.157,474,499
Apr 23, 202418.6020.1518.0020.1520.157,972,139
Apr 22, 202416.9518.3516.6018.3518.354,031,821
Apr 19, 202416.2017.4015.8016.7016.702,182,842
Apr 18, 202415.8516.2515.7516.1516.151,105,167
Apr 17, 202415.3016.1015.1015.7515.75826,082
Apr 16, 202415.5015.5015.0015.2015.20785,607
Apr 15, 202416.0016.0015.4515.5515.551,400,828
Apr 12, 202416.2016.2015.3016.1516.151,649,695
Apr 11, 202415.7516.3515.7016.1516.154,560,641
Apr 10, 202414.5015.7014.4515.7015.703,090,512
Apr 09, 202414.6514.7014.3014.3014.30296,738
Apr 08, 202414.1514.7013.9514.6014.60313,124
Apr 03, 202414.4514.4514.1014.2014.20209,103
Apr 02, 202414.9514.9513.9514.5014.50774,991
Apr 01, 202414.8014.8014.3514.5014.50765,440
Mar 29, 202415.7016.0014.9015.0015.001,543,000
Mar 28, 202414.4015.4014.4015.3515.351,792,357
Mar 27, 202414.7514.7514.3514.4014.40729,935
Mar 26, 202414.0014.7513.9014.6514.651,708,528
Mar 25, 202414.0514.3013.8514.0014.00353,566
Mar 22, 202414.2014.3013.9014.0514.05623,786
Mar 21, 202413.8014.5013.6514.3514.351,336,463
Mar 20, 202413.6013.7513.5513.7013.70183,552
Mar 19, 202413.7013.8513.5513.7513.75154,223
Mar 18, 202413.5513.9013.5513.7513.75145,450
Mar 15, 202413.7013.9013.6013.6513.65229,502
Mar 14, 202413.9014.0513.7513.7513.75179,481
Mar 13, 202414.0014.0513.7013.9013.90307,898
Mar 12, 202414.4514.5014.0014.0514.05643,047
Mar 11, 202413.5014.3013.5014.2014.201,038,029
Mar 08, 202413.4513.6513.4013.5013.50225,355
Mar 07, 202413.7513.7513.4513.4513.45221,394
Mar 06, 202413.8013.8013.6013.6513.65284,621
Mar 05, 202413.6013.8013.6013.6513.65173,425
Mar 04, 202413.6013.7513.5513.6013.60154,932
Mar 01, 202413.7513.7513.6013.6013.60172,445
Feb 29, 202413.6013.8013.5513.6513.65312,174
Feb 27, 202413.7513.7513.5013.5513.55231,655
Feb 26, 202413.8513.9013.6013.7513.75169,413
Feb 23, 202413.9013.9513.8013.8013.80105,500
Feb 22, 202413.9514.0513.8013.9013.90167,290
Feb 21, 202414.2014.2013.8513.9513.95354,387
Feb 20, 202413.7014.3513.7014.1514.15508,438
Feb 19, 202413.6013.7513.6013.7013.70509,235
Feb 16, 202413.7013.7013.4513.6013.60298,281
Feb 15, 202413.3013.7013.3013.5513.55227,862
Feb 05, 202413.1513.3513.1513.2013.2091,081
Feb 02, 202413.2513.3013.1513.1513.15108,020
Feb 01, 202413.2013.3513.2013.3013.3064,050
Jan 31, 202413.3013.4013.2513.3513.3576,258
Jan 30, 202413.3013.3513.1513.1513.15168,055
Jan 29, 202413.3513.4013.3013.3013.30143,223
Jan 26, 202413.4013.5013.3513.3513.35181,197
Jan 25, 202413.4513.5013.4013.4013.4095,896
Jan 24, 202413.3513.4513.3513.4513.45126,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...