Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,456.45 -12.85 (-0.23%) Dow
38,971.83 -140.33 (-0.36%) Nasdaq
17,704.50 -13.15 (-0.07%) Bitcoin USD
61,663.39 +618.50 (+1.01%) CMC Crypto 200
1,274.46 -9.32 (-0.73%)
Danen Technology Corporation (3686.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.85 | 21.65 | 19.65 | 21.65 | 21.65 | 4,291,275 |
| 25 Jun 2024 | 19.50 | 19.95 | 19.20 | 19.70 | 19.70 | 676,522 |
| 24 Jun 2024 | 20.30 | 21.00 | 19.40 | 19.50 | 19.50 | 1,432,348 |
| 21 Jun 2024 | 19.20 | 20.60 | 18.90 | 20.15 | 20.15 | 2,525,918 |
| 20 Jun 2024 | 18.70 | 19.15 | 18.50 | 18.90 | 18.90 | 459,152 |
| 19 Jun 2024 | 19.20 | 19.25 | 18.45 | 18.50 | 18.50 | 1,022,778 |
| 18 Jun 2024 | 19.15 | 19.30 | 19.00 | 19.10 | 19.10 | 351,318 |
| 17 Jun 2024 | 19.35 | 19.35 | 18.90 | 19.15 | 19.15 | 530,627 |
| 14 Jun 2024 | 18.65 | 19.15 | 18.65 | 19.15 | 19.15 | 516,641 |
| 13 Jun 2024 | 18.80 | 19.00 | 18.60 | 18.65 | 18.65 | 390,171 |
| 12 Jun 2024 | 19.00 | 19.05 | 18.50 | 18.80 | 18.80 | 579,052 |
| 11 Jun 2024 | 19.80 | 19.80 | 18.85 | 18.95 | 18.95 | 546,093 |
| 07 Jun 2024 | 18.80 | 19.55 | 18.80 | 19.25 | 19.25 | 479,824 |
| 06 Jun 2024 | 19.15 | 19.25 | 18.65 | 18.80 | 18.80 | 682,276 |
| 05 Jun 2024 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | 1,213,305 |
| 04 Jun 2024 | 19.80 | 20.00 | 19.65 | 19.75 | 19.75 | 563,516 |
| 03 Jun 2024 | 20.65 | 20.65 | 19.75 | 19.80 | 19.80 | 762,523 |
| 31 May 2024 | 20.40 | 20.60 | 19.95 | 20.00 | 20.00 | 1,029,567 |
| 30 May 2024 | 21.40 | 21.70 | 20.20 | 20.40 | 20.40 | 2,372,652 |
| 29 May 2024 | 21.00 | 21.40 | 20.15 | 21.10 | 21.10 | 2,463,578 |
| 28 May 2024 | 19.90 | 20.90 | 19.90 | 20.90 | 20.90 | 2,061,751 |
| 27 May 2024 | 19.85 | 20.20 | 19.65 | 19.80 | 19.80 | 775,118 |
| 24 May 2024 | 19.50 | 19.75 | 19.20 | 19.75 | 19.75 | 714,646 |
| 23 May 2024 | 20.65 | 20.65 | 19.55 | 19.80 | 19.80 | 1,173,540 |
| 22 May 2024 | 20.45 | 21.45 | 20.05 | 20.40 | 20.40 | 2,025,637 |
| 21 May 2024 | 20.00 | 20.30 | 19.60 | 20.15 | 20.15 | 1,300,202 |
| 20 May 2024 | 20.75 | 21.80 | 20.00 | 20.00 | 20.00 | 4,833,319 |
| 17 May 2024 | 18.90 | 20.55 | 18.70 | 20.55 | 20.55 | 3,620,303 |
| 16 May 2024 | 18.50 | 19.05 | 18.35 | 18.70 | 18.70 | 700,784 |
| 15 May 2024 | 18.85 | 19.00 | 18.35 | 18.35 | 18.35 | 1,004,698 |
| 14 May 2024 | 18.20 | 18.80 | 18.20 | 18.70 | 18.70 | 768,336 |
| 13 May 2024 | 18.80 | 19.30 | 18.65 | 18.75 | 18.75 | 1,003,508 |
| 10 May 2024 | 18.95 | 20.35 | 18.85 | 19.60 | 19.60 | 1,666,264 |
| 09 May 2024 | 20.50 | 21.80 | 19.75 | 19.80 | 19.80 | 3,900,442 |
| 08 May 2024 | 18.30 | 20.25 | 18.30 | 20.25 | 20.25 | 2,565,044 |
| 07 May 2024 | 18.70 | 18.70 | 17.70 | 18.45 | 18.45 | 1,041,187 |
| 06 May 2024 | 18.75 | 18.80 | 18.10 | 18.50 | 18.50 | 1,283,050 |
| 03 May 2024 | 19.50 | 19.65 | 18.70 | 18.80 | 18.80 | 1,364,572 |
| 02 May 2024 | 19.50 | 19.75 | 19.00 | 19.35 | 19.35 | 977,138 |
| 30 Apr 2024 | 19.55 | 20.00 | 19.10 | 19.55 | 19.55 | 1,261,978 |
| 29 Apr 2024 | 20.40 | 20.90 | 19.30 | 19.50 | 19.50 | 2,641,193 |
| 26 Apr 2024 | 20.80 | 21.25 | 19.90 | 20.15 | 20.15 | 3,453,907 |
| 25 Apr 2024 | 22.20 | 22.75 | 19.95 | 20.50 | 20.50 | 5,596,477 |
| 24 Apr 2024 | 20.15 | 22.15 | 19.00 | 22.15 | 22.15 | 7,474,499 |
| 23 Apr 2024 | 18.60 | 20.15 | 18.00 | 20.15 | 20.15 | 7,972,139 |
| 22 Apr 2024 | 16.95 | 18.35 | 16.60 | 18.35 | 18.35 | 4,031,821 |
| 19 Apr 2024 | 16.20 | 17.40 | 15.80 | 16.70 | 16.70 | 2,182,842 |
| 18 Apr 2024 | 15.85 | 16.25 | 15.75 | 16.15 | 16.15 | 1,105,167 |
| 17 Apr 2024 | 15.30 | 16.10 | 15.10 | 15.75 | 15.75 | 826,082 |
| 16 Apr 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 785,607 |
| 15 Apr 2024 | 16.00 | 16.00 | 15.45 | 15.55 | 15.55 | 1,400,828 |
| 12 Apr 2024 | 16.20 | 16.20 | 15.30 | 16.15 | 16.15 | 1,649,695 |
| 11 Apr 2024 | 15.75 | 16.35 | 15.70 | 16.15 | 16.15 | 4,560,641 |
| 10 Apr 2024 | 14.50 | 15.70 | 14.45 | 15.70 | 15.70 | 3,090,512 |
| 09 Apr 2024 | 14.65 | 14.70 | 14.30 | 14.30 | 14.30 | 296,738 |
| 08 Apr 2024 | 14.15 | 14.70 | 13.95 | 14.60 | 14.60 | 313,124 |
| 03 Apr 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | 209,103 |
| 02 Apr 2024 | 14.95 | 14.95 | 13.95 | 14.50 | 14.50 | 774,991 |
| 01 Apr 2024 | 14.80 | 14.80 | 14.35 | 14.50 | 14.50 | 765,440 |
| 29 Mar 2024 | 15.70 | 16.00 | 14.90 | 15.00 | 15.00 | 1,543,000 |
| 28 Mar 2024 | 14.40 | 15.40 | 14.40 | 15.35 | 15.35 | 1,792,357 |
| 27 Mar 2024 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | 729,935 |
| 26 Mar 2024 | 14.00 | 14.75 | 13.90 | 14.65 | 14.65 | 1,708,528 |
| 25 Mar 2024 | 14.05 | 14.30 | 13.85 | 14.00 | 14.00 | 353,566 |
| 22 Mar 2024 | 14.20 | 14.30 | 13.90 | 14.05 | 14.05 | 623,786 |
| 21 Mar 2024 | 13.80 | 14.50 | 13.65 | 14.35 | 14.35 | 1,336,463 |
| 20 Mar 2024 | 13.60 | 13.75 | 13.55 | 13.70 | 13.70 | 183,552 |
| 19 Mar 2024 | 13.70 | 13.85 | 13.55 | 13.75 | 13.75 | 154,223 |
| 18 Mar 2024 | 13.55 | 13.90 | 13.55 | 13.75 | 13.75 | 145,450 |
| 15 Mar 2024 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 229,502 |
| 14 Mar 2024 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 179,481 |
| 13 Mar 2024 | 14.00 | 14.05 | 13.70 | 13.90 | 13.90 | 307,898 |
| 12 Mar 2024 | 14.45 | 14.50 | 14.00 | 14.05 | 14.05 | 643,047 |
| 11 Mar 2024 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1,038,029 |
| 08 Mar 2024 | 13.45 | 13.65 | 13.40 | 13.50 | 13.50 | 225,355 |
| 07 Mar 2024 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 221,394 |
| 06 Mar 2024 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 284,621 |
| 05 Mar 2024 | 13.60 | 13.80 | 13.60 | 13.65 | 13.65 | 173,425 |
| 04 Mar 2024 | 13.60 | 13.75 | 13.55 | 13.60 | 13.60 | 154,932 |
| 01 Mar 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 172,445 |
| 29 Feb 2024 | 13.60 | 13.80 | 13.55 | 13.65 | 13.65 | 312,174 |
| 27 Feb 2024 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 231,655 |
| 26 Feb 2024 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | 169,413 |
| 23 Feb 2024 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | 105,500 |
| 22 Feb 2024 | 13.95 | 14.05 | 13.80 | 13.90 | 13.90 | 167,290 |
| 21 Feb 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 354,387 |
| 20 Feb 2024 | 13.70 | 14.35 | 13.70 | 14.15 | 14.15 | 508,438 |
| 19 Feb 2024 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 509,235 |
| 16 Feb 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 298,281 |
| 15 Feb 2024 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 227,862 |
| 05 Feb 2024 | 13.15 | 13.35 | 13.15 | 13.20 | 13.20 | 91,081 |
| 02 Feb 2024 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 108,020 |
| 01 Feb 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 64,050 |
| 31 Jan 2024 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 76,258 |
| 30 Jan 2024 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | 168,055 |
| 29 Jan 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 143,223 |
| 26 Jan 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 181,197 |
| 25 Jan 2024 | 13.45 | 13.50 | 13.40 | 13.40 | 13.40 | 95,896 |
| 24 Jan 2024 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 126,537 |
| 23 Jan 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 91,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.