Danen Technology Corporation 3686
TWSE · Tayvan · Elektronik Teknoloji
TWD 15,85-0,15 (-%0,94)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |