Danen Technology Corporation 3686
TWSE · Taiwan · Electronic Technology
TWD 15.85-0.15 (-0.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.85 | -0.94% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 139.13K |
| 2026-10-01 | TWD 16.00 | -1.84% | TWD 16.55 | TWD 16.80 | TWD 15.80 | 481.75K |
| 2026-09-30 | TWD 16.30 | +9.76% | TWD 15.00 | TWD 16.30 | TWD 15.00 | 555.59K |
| 2026-09-29 | TWD 14.85 | +0.34% | TWD 14.65 | TWD 15.00 | TWD 14.65 | 40.47K |
| 2026-09-24 | TWD 14.80 | -1.33% | TWD 15.00 | TWD 15.10 | TWD 14.80 | 78.53K |
| 2026-09-23 | TWD 15.00 | -2.60% | TWD 15.40 | TWD 15.40 | TWD 15.00 | 154.10K |
| 2026-09-22 | TWD 15.40 | -1.91% | TWD 15.95 | TWD 16.05 | TWD 15.25 | 495.48K |
| 2026-09-21 | TWD 15.70 | +9.79% | TWD 14.75 | TWD 15.70 | TWD 14.70 | 509.75K |
| 2026-09-18 | TWD 14.30 | +1.06% | TWD 14.15 | TWD 14.35 | TWD 14.10 | 135.02K |
| 2026-09-17 | TWD 14.15 | +1.07% | TWD 14.05 | TWD 14.20 | TWD 14.00 | 61.12K |
| 2026-09-16 | TWD 14.00 | -0.71% | TWD 14.00 | TWD 14.10 | TWD 14.00 | 87.73K |
| 2026-09-15 | TWD 14.10 | -0.70% | TWD 14.15 | TWD 14.15 | TWD 14.05 | 70.23K |
| 2026-09-14 | TWD 14.20 | +0.35% | TWD 14.15 | TWD 14.20 | TWD 14.10 | 62.26K |
| 2026-09-11 | TWD 14.15 | -0.70% | TWD 14.20 | TWD 14.20 | TWD 14.10 | 147.08K |
| 2026-09-10 | TWD 14.25 | +0.35% | TWD 14.20 | TWD 14.35 | TWD 14.20 | 75.00K |
| 2026-09-09 | TWD 14.20 | 0.00% | TWD 14.10 | TWD 14.25 | TWD 14.10 | 131.41K |
| 2026-09-08 | TWD 14.20 | -1.39% | TWD 14.15 | TWD 14.55 | TWD 14.15 | 18.00K |
| 2026-09-07 | TWD 14.40 | +1.41% | TWD 14.35 | TWD 14.40 | TWD 14.20 | 63.67K |
| 2026-09-04 | TWD 14.20 | -1.39% | TWD 14.40 | TWD 14.40 | TWD 14.15 | 52.43K |
| 2026-09-03 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.25 | 58.00K |
| 2026-09-02 | TWD 14.40 | -1.71% | TWD 14.65 | TWD 14.65 | TWD 14.40 | 19.22K |
| 2026-09-01 | TWD 14.65 | +1.38% | TWD 14.45 | TWD 14.70 | TWD 14.45 | 64.04K |
| 2026-08-31 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.55 | TWD 14.30 | 47.44K |
| 2026-08-28 | TWD 14.45 | +0.35% | TWD 14.40 | TWD 14.50 | TWD 14.20 | 62.38K |
| 2026-08-27 | TWD 14.40 | -0.35% | TWD 14.45 | TWD 14.50 | TWD 14.40 | 39.47K |
| 2026-08-26 | TWD 14.45 | +0.70% | TWD 14.25 | TWD 14.60 | TWD 14.25 | 34.40K |
| 2026-08-25 | TWD 14.35 | -0.69% | TWD 14.50 | TWD 14.55 | TWD 14.05 | 48.04K |
| 2026-08-24 | TWD 14.45 | -0.69% | TWD 14.30 | TWD 14.60 | TWD 14.30 | 56.83K |
| 2026-08-21 | TWD 14.55 | +1.75% | TWD 14.30 | TWD 14.70 | TWD 14.25 | 54.49K |
| 2026-08-20 | TWD 14.30 | +0.35% | TWD 14.30 | TWD 14.40 | TWD 14.25 | 53.94K |
| 2026-08-19 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.45 | TWD 14.25 | 66.06K |
| 2026-08-18 | TWD 14.25 | -1.04% | TWD 14.40 | TWD 14.55 | TWD 14.20 | 57.41K |
| 2026-08-17 | TWD 14.40 | 0.00% | TWD 14.25 | TWD 14.60 | TWD 14.25 | 34.00K |
| 2026-08-14 | TWD 14.40 | -3.36% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 120.11K |
| 2026-08-13 | TWD 14.90 | +0.68% | TWD 14.80 | TWD 15.10 | TWD 14.60 | 110.42K |
| 2026-08-12 | TWD 14.80 | +1.02% | TWD 14.65 | TWD 14.80 | TWD 14.55 | 56.04K |
| 2026-08-11 | TWD 14.65 | -1.68% | TWD 15.00 | TWD 15.00 | TWD 14.50 | 63.68K |
| 2026-08-10 | TWD 14.90 | +1.36% | TWD 14.70 | TWD 14.90 | TWD 14.60 | 69.05K |
| 2026-08-07 | TWD 14.70 | -1.01% | TWD 14.65 | TWD 14.75 | TWD 14.30 | 65.67K |
| 2026-08-06 | TWD 14.85 | -1.00% | TWD 15.20 | TWD 15.70 | TWD 14.55 | 190.00K |
| 2026-08-05 | TWD 15.00 | +3.81% | TWD 14.50 | TWD 15.00 | TWD 14.50 | 118.00K |
| 2026-08-04 | TWD 14.45 | +1.05% | TWD 14.30 | TWD 14.45 | TWD 14.10 | 123.24K |
| 2026-08-03 | TWD 14.30 | -2.05% | TWD 14.55 | TWD 14.55 | TWD 14.05 | 102.00K |
| 2026-07-31 | TWD 14.60 | +4.66% | TWD 14.25 | TWD 14.70 | TWD 14.05 | 154.10K |
| 2026-07-30 | TWD 13.95 | -3.12% | TWD 14.35 | TWD 14.50 | TWD 13.90 | 230.44K |
| 2026-07-29 | TWD 14.40 | -4.32% | TWD 15.05 | TWD 15.05 | TWD 13.80 | 171.26K |
| 2026-07-28 | TWD 15.05 | -2.90% | TWD 15.20 | TWD 15.20 | TWD 14.70 | 159.07K |
| 2026-07-27 | TWD 15.50 | +0.32% | TWD 15.25 | TWD 15.50 | TWD 15.15 | 75.70K |
| 2026-07-24 | TWD 15.45 | -1.90% | TWD 15.70 | TWD 15.75 | TWD 15.25 | 115.69K |
| 2026-07-23 | TWD 15.75 | -0.94% | TWD 15.80 | TWD 15.90 | TWD 15.50 | 120.44K |
| 2026-07-22 | TWD 15.90 | +2.25% | TWD 15.75 | TWD 16.45 | TWD 15.75 | 111.10K |
| 2026-07-21 | TWD 15.55 | +0.32% | TWD 15.75 | TWD 16.00 | TWD 15.55 | 111.71K |
| 2026-07-20 | TWD 15.50 | 0.00% | TWD 15.65 | TWD 15.95 | TWD 15.35 | 98.00K |
| 2026-07-17 | TWD 15.50 | -3.73% | TWD 16.40 | TWD 16.40 | TWD 15.50 | 282.00K |
| 2026-07-16 | TWD 16.10 | -0.62% | TWD 16.35 | TWD 16.40 | TWD 16.05 | 130.00K |
| 2026-07-15 | TWD 16.20 | +0.31% | TWD 16.20 | TWD 16.30 | TWD 15.80 | 169.00K |
| 2026-07-14 | TWD 16.15 | -0.31% | TWD 16.20 | TWD 16.25 | TWD 15.60 | 290.67K |
| 2026-07-13 | TWD 16.20 | -1.52% | TWD 16.65 | TWD 16.85 | TWD 16.20 | 141.41K |
| 2026-07-10 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 0 |
| 2026-07-09 | TWD 16.45 | -0.90% | TWD 16.60 | TWD 16.65 | TWD 16.40 | 96.66K |
| 2026-07-08 | TWD 16.60 | -0.30% | TWD 16.65 | TWD 16.65 | TWD 16.25 | 171.19K |
| 2026-07-07 | TWD 16.65 | -3.76% | TWD 17.10 | TWD 17.15 | TWD 16.50 | 335.20K |
| 2026-07-06 | TWD 17.30 | 0.00% | TWD 17.40 | TWD 17.60 | TWD 17.00 | 192.46K |
| 2026-07-03 | TWD 17.30 | +1.47% | TWD 16.90 | TWD 17.30 | TWD 16.90 | 212.16K |
| 2026-07-02 | TWD 17.05 | +0.29% | TWD 16.90 | TWD 17.15 | TWD 16.85 | 194.38K |
| 2026-07-01 | TWD 17.00 | -1.73% | TWD 17.45 | TWD 17.50 | TWD 17.00 | 140.22K |
| 2026-06-30 | TWD 17.30 | +4.22% | TWD 16.75 | TWD 17.45 | TWD 16.75 | 176.29K |
| 2026-06-29 | TWD 16.60 | -0.60% | TWD 17.45 | TWD 17.50 | TWD 16.50 | 200.88K |
| 2026-06-26 | TWD 16.70 | -2.91% | TWD 17.20 | TWD 17.20 | TWD 16.65 | 285.00K |
| 2026-06-25 | TWD 17.20 | -0.86% | TWD 17.35 | TWD 17.45 | TWD 17.15 | 172.08K |
| 2026-06-24 | TWD 17.35 | -0.29% | TWD 17.80 | TWD 17.80 | TWD 17.25 | 361.14K |
| 2026-06-23 | TWD 17.40 | +1.46% | TWD 17.20 | TWD 17.40 | TWD 16.90 | 238.13K |
| 2026-06-22 | TWD 17.15 | -0.58% | TWD 17.20 | TWD 17.35 | TWD 17.05 | 289.03K |
| 2026-06-18 | TWD 17.25 | -0.86% | TWD 17.40 | TWD 17.40 | TWD 17.00 | 194.77K |
| 2026-06-17 | TWD 17.40 | +1.75% | TWD 17.00 | TWD 17.50 | TWD 16.95 | 220.49K |
| 2026-06-16 | TWD 17.10 | -1.72% | TWD 17.50 | TWD 17.50 | TWD 17.05 | 228.92K |
| 2026-06-15 | TWD 17.40 | +0.58% | TWD 17.55 | TWD 17.90 | TWD 17.20 | 416.44K |
| 2026-06-12 | TWD 17.30 | +3.28% | TWD 17.00 | TWD 17.80 | TWD 17.00 | 434.52K |
| 2026-06-11 | TWD 16.75 | +0.90% | TWD 16.95 | TWD 17.15 | TWD 16.30 | 271.67K |
| 2026-06-10 | TWD 16.60 | -2.06% | TWD 16.90 | TWD 17.60 | TWD 16.55 | 307.69K |
| 2026-06-09 | TWD 16.95 | +3.04% | TWD 16.50 | TWD 16.95 | TWD 16.35 | 223.25K |
| 2026-06-08 | TWD 16.45 | -3.80% | TWD 15.80 | TWD 16.45 | TWD 15.80 | 277.76K |
| 2026-06-05 | TWD 17.10 | -1.72% | TWD 18.00 | TWD 18.00 | TWD 17.00 | 246.02K |
| 2026-06-04 | TWD 17.40 | -1.69% | TWD 17.60 | TWD 18.20 | TWD 17.25 | 269.33K |
| 2026-06-03 | TWD 17.70 | +2.61% | TWD 17.30 | TWD 17.80 | TWD 17.10 | 517.51K |
| 2026-06-02 | TWD 17.25 | -1.99% | TWD 17.70 | TWD 17.70 | TWD 16.70 | 801.83K |
| 2026-06-01 | TWD 17.60 | +1.44% | TWD 17.80 | TWD 17.80 | TWD 17.20 | 286.30K |
| 2026-05-29 | TWD 17.35 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.20 | 361.20K |
| 2026-05-28 | TWD 17.35 | -1.14% | TWD 17.60 | TWD 18.10 | TWD 17.30 | 311.09K |
| 2026-05-27 | TWD 17.55 | +0.29% | TWD 17.50 | TWD 17.70 | TWD 17.45 | 227.18K |