Taiwan - Delayed Quote TWD

Danen Technology Corporation (3686.TW)

16.30
-0.05
(-0.31%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202516.3517.3016.2016.3016.30166,602
Jun 2, 202517.0017.0016.2516.3516.35196,375
May 29, 202517.2517.4016.8017.0017.00254,140
May 28, 202517.2017.7017.2017.3017.30258,116
May 27, 202517.7517.8017.3017.3517.35279,232
May 26, 202517.9518.0017.5017.8017.80535,514
May 23, 202518.8018.8018.3018.4518.45675,493
May 22, 202519.1019.1518.2518.9018.901,240,574
May 21, 202517.1019.2517.0519.2519.251,799,074
May 20, 202518.0018.6017.1017.5017.501,191,218
May 19, 202516.5518.0016.5018.0018.001,157,978
May 16, 202515.9516.5515.9516.4016.40245,559
May 15, 202516.0016.0015.8515.9015.90119,593
May 14, 202516.1016.1515.6015.9015.90133,628
May 13, 202515.9015.9515.6515.7515.75120,628
May 12, 202515.7015.9515.6015.9015.90120,930
May 9, 202515.7015.7015.6015.6515.6585,281
May 8, 202515.7015.9015.7015.8015.80109,022
May 7, 202515.4015.9015.4015.6515.6588,656
May 6, 202515.6016.0015.3515.8015.80122,639
May 5, 202516.3516.3515.5015.7015.70182,436
May 2, 202515.7516.1015.7516.0516.05184,696
Apr 30, 202516.0016.1015.7015.7515.75181,359
Apr 29, 202516.4016.8015.7015.9015.90425,190
Apr 28, 202516.1016.3515.8016.0016.00198,638
Apr 25, 202516.2016.4016.1016.4016.40308,002
Apr 24, 202515.7516.8515.7516.3016.30679,375
Apr 23, 202516.8016.9016.0016.9016.901,176,631
Apr 22, 202513.3515.4013.3515.4015.40346,046
Apr 21, 202514.0014.0013.5014.0014.00101,500
Apr 18, 202514.0014.2014.0014.0514.05106,066
Apr 17, 202513.9014.3513.8014.1014.10126,842
Apr 16, 202514.5514.6013.9514.5014.50192,924
Apr 15, 202514.7014.7013.8014.5514.55342,560
Apr 14, 202512.5513.5512.5513.5513.55306,717
Apr 11, 202512.0512.4011.5012.3512.35289,437
Apr 10, 202512.1012.1012.1012.1012.1092,092
Apr 9, 202512.6012.6011.0011.0011.00307,432
Apr 8, 202512.2012.4012.2012.2012.20340,163
Apr 7, 202513.5513.5513.5513.5513.5544,311
Apr 2, 202514.9515.2014.7015.0515.05228,017
Apr 1, 202514.8015.3514.8014.9514.95284,458
Mar 31, 202516.0016.0014.6014.8514.85292,772
Mar 28, 202517.1017.1016.0516.2016.20279,029
Mar 27, 202517.1517.4017.1017.1017.1096,347
Mar 26, 202517.4017.8017.1017.4017.40157,114
Mar 25, 202518.0518.0517.5017.5017.50115,746
Mar 24, 202517.2018.0517.2017.7517.75210,381
Mar 21, 202517.2017.4017.1017.4017.4094,786
Mar 20, 202517.6017.6017.2017.2017.20175,713
Mar 19, 202517.2517.6017.1517.2517.2599,203
Mar 18, 202517.6017.6517.0017.3017.30137,040
Mar 17, 202517.6017.8517.6017.6017.60112,814
Mar 14, 202517.1018.0517.1017.5517.55191,012
Mar 13, 202517.5017.8017.3017.3017.3069,127
Mar 12, 202517.2017.7517.2017.5017.50108,067
Mar 11, 202517.9018.0517.0017.7017.70115,024
Mar 10, 202517.8018.2017.7517.9017.90165,891
Mar 7, 202518.0018.0017.7517.8017.80104,437
Mar 6, 202518.3018.3518.0018.0018.0073,023
Mar 5, 202518.4018.4017.6518.1018.1082,011
Mar 4, 202518.0018.3517.5018.2018.2074,234
Mar 3, 202518.7018.7018.0018.1518.1598,394
Feb 27, 202518.9519.2018.4518.6518.65230,904
Feb 26, 202519.3019.7518.8019.0519.05350,019
Feb 25, 202518.2019.4518.2019.2519.25383,768
Feb 24, 202518.5519.3018.1018.6018.60160,928
Feb 21, 202518.9018.9018.0018.6018.60136,385
Feb 20, 202518.7019.2518.6519.1019.10139,092
Feb 19, 202518.6018.8518.5518.7018.7078,744
Feb 18, 202518.6018.7018.5518.5518.5580,172
Feb 17, 202518.5018.9018.2018.6018.60153,805
Feb 14, 202518.8518.8518.3518.4018.40204,498
Feb 13, 202517.8018.4517.7518.1518.15196,909
Feb 12, 202517.2517.6017.2017.6017.60109,257
Feb 11, 202517.2517.3017.1017.1517.1571,359
Feb 10, 202517.3517.4017.2017.2517.2579,348
Feb 7, 202517.5517.6017.4017.4517.45108,241
Feb 6, 202517.4017.7517.2517.5017.5093,977
Feb 5, 202517.0517.5017.0517.4017.4098,006
Feb 4, 202517.2017.5017.0517.0517.05105,137
Feb 3, 202517.4517.6016.9017.2017.20164,313
Jan 22, 202517.7017.7017.2517.6017.60134,519
Jan 21, 202517.1017.8517.1017.7017.70168,688
Jan 20, 202517.3017.3017.0017.0517.05173,938
Jan 17, 202517.1517.5016.8517.4017.40245,883
Jan 16, 202517.3517.5517.0017.1017.10237,400
Jan 15, 202517.5517.5517.2517.3017.30148,314
Jan 14, 202517.5017.6517.0017.5517.55207,004
Jan 13, 202518.3018.3016.7017.5017.50660,702
Jan 10, 202518.2018.9018.2018.4518.45131,001
Jan 9, 202519.0019.1018.2018.2018.20254,490
Jan 8, 202519.1019.2518.9019.2519.25167,001
Jan 7, 202519.6519.6519.0519.2019.20228,013
Jan 6, 202519.7020.0019.6019.6519.65110,348
Jan 3, 202520.1520.1519.6519.6519.65142,255
Jan 2, 202520.0020.6019.9520.1520.15173,087
Dec 31, 202419.6020.0019.5520.0020.00105,557
Dec 30, 202420.0020.0019.6519.8519.85127,773
Dec 27, 202419.8019.8019.6019.7019.70145,667
Dec 26, 202419.6020.5519.6019.8019.80185,700
Dec 25, 202419.8019.8019.6519.8019.80169,792
Dec 24, 202419.4020.1519.4019.8019.80246,439
Dec 23, 202419.1019.6519.1019.4019.40163,791
Dec 20, 202419.2019.4019.0519.1019.10179,441
Dec 19, 202419.4519.6519.1519.4019.40155,376
Dec 18, 202419.6019.9019.5019.8019.80136,130
Dec 17, 202419.4019.9519.4019.6019.60131,263
Dec 16, 202420.0020.0019.3519.4519.45233,221
Dec 13, 202420.3020.3519.8020.0020.00266,856
Dec 12, 202420.6020.9520.2020.3020.30135,343
Dec 11, 202420.6520.9020.3020.3020.30205,451
Dec 10, 202420.4021.5520.2020.6520.65267,971
Dec 9, 202420.5521.0020.2520.4020.40290,180
Dec 6, 202421.4521.5021.0021.1021.10129,694
Dec 5, 202421.7521.8021.1021.1021.10185,608
Dec 4, 202421.0021.7521.0021.6521.65202,529
Dec 3, 202421.0021.4520.9521.2521.25287,393
Dec 2, 202420.9021.1020.7020.9520.95254,103
Nov 29, 202420.2020.6020.0020.5520.55147,361
Nov 28, 202420.9521.0020.0020.3520.35397,283
Nov 27, 202422.1022.1021.0021.0021.00285,879
Nov 26, 202422.0022.0021.5021.6521.65106,661
Nov 25, 202421.5021.9521.5021.8021.80123,218
Nov 22, 202421.4521.6521.3021.4021.40207,452
Nov 21, 202421.0521.4521.0021.4521.45190,548
Nov 20, 202421.0521.0521.0521.0521.05212,429
Nov 19, 202421.4021.8521.0521.2521.25247,550
Nov 18, 202421.3021.7021.0021.2021.20384,299
Nov 15, 202421.5022.3521.4521.8021.80512,102
Nov 14, 202421.9021.9521.1021.1021.10277,153
Nov 13, 202421.4022.1021.2021.5521.55253,837
Nov 12, 202422.1022.1021.7522.0022.00232,203
Nov 11, 202422.0022.3521.7022.3522.35396,437
Nov 8, 202422.4022.4021.5021.6021.60624,988
Nov 7, 202421.9522.4021.9522.2022.20450,051
Nov 6, 202422.4522.6522.1022.1522.15407,324
Nov 5, 202422.9022.9022.3022.3522.35447,183
Nov 4, 202423.2023.2022.3022.3522.351,042,733
Nov 1, 202424.0024.7523.0523.7523.753,348,402
Oct 30, 202424.5025.6024.5025.6025.604,625,671
Oct 29, 202421.7023.3021.5523.3023.301,628,688
Oct 28, 202421.7021.8521.1521.2021.20189,420
Oct 25, 202421.9022.2021.0021.5521.55330,784
Oct 24, 202422.2022.7522.1022.1022.10384,578
Oct 23, 202421.9522.4021.8022.1522.15239,482
Oct 22, 202422.0022.3521.8021.9521.95376,831
Oct 21, 202421.2022.0521.2021.7021.70441,718
Oct 18, 202422.2022.2021.1521.2521.25407,702
Oct 17, 202422.0022.4521.7021.8021.80267,619
Oct 16, 202421.0021.9521.0021.6521.65297,729
Oct 15, 202422.2022.2021.3021.3021.30362,253
Oct 14, 202421.6022.3021.5021.7521.75380,622
Oct 11, 202421.5522.1021.4021.5521.55409,909
Oct 9, 202422.7022.8021.7521.7521.75830,149
Oct 8, 202423.5023.5022.6022.6522.65537,175
Oct 7, 202423.1023.5523.0523.5523.55239,327
Oct 4, 202423.8523.9523.1023.1023.10425,731
Oct 1, 202424.0024.1523.6023.7523.75377,179
Sep 30, 202424.0524.9023.8024.0024.00439,303
Sep 27, 202424.0024.5023.5024.4024.40588,337
Sep 26, 202424.0524.3023.5023.5023.50517,662
Sep 25, 202423.8024.1023.6523.8023.80331,625
Sep 24, 202424.2024.2523.4523.6023.60575,319
Sep 23, 202423.8024.7523.7524.3024.30615,525
Sep 20, 202424.5024.6523.7023.7023.70587,123
Sep 19, 202424.6524.7524.2024.4024.40666,100
Sep 18, 202424.2026.0023.5524.7524.75945,194
Sep 16, 202424.3524.6023.9023.9023.90477,526
Sep 13, 202423.6524.0023.3523.8523.85474,711
Sep 12, 202423.5023.9023.0023.3023.30505,674
Sep 11, 202423.0523.7022.8023.0023.00924,949
Sep 10, 202424.5525.2523.2523.7023.701,036,531
Sep 9, 202424.1524.7024.0024.5024.50862,101
Sep 6, 202425.9026.4025.0025.0025.001,049,262
Sep 5, 202426.3026.8525.9025.9025.90683,656
Sep 4, 202426.0526.7025.2526.1026.10878,145
Sep 3, 202427.5527.7027.0027.1027.10761,420
Sep 2, 202427.8028.5027.2027.5527.55749,896
Aug 30, 202427.9028.5027.7527.7527.75694,269
Aug 29, 202428.0028.4027.7027.8527.85747,506
Aug 28, 202428.8028.8528.0028.2028.201,007,700
Aug 27, 202428.6529.3027.8028.8028.801,586,694
Aug 26, 202429.7030.2028.8028.8528.852,254,639
Aug 23, 202429.5030.5028.2530.1030.103,485,929
Aug 22, 202429.7030.0028.5528.8028.803,025,079
Aug 21, 202428.5031.0027.6530.0030.006,040,491
Aug 20, 202426.1528.6025.8028.6028.604,140,643
Aug 19, 202426.4526.4525.2026.0026.00963,472
Aug 16, 202426.5026.5025.9026.0526.05804,813
Aug 15, 202426.2526.6026.0026.0026.00671,619
Aug 14, 202427.2027.6026.0526.1526.151,536,494
Aug 13, 202427.0027.1526.1026.6526.651,067,373
Aug 12, 202427.0027.9526.7526.9526.951,218,507
Aug 9, 202427.6527.8527.0527.2527.251,497,276
Aug 8, 202427.1027.6526.3026.9526.951,519,552
Aug 7, 202426.5028.4526.3027.8527.851,723,034
Aug 6, 202426.5028.0024.2026.0026.002,526,849
Aug 5, 202428.2028.2026.8526.8526.852,817,152
Aug 2, 202429.4031.4529.4029.8029.802,483,417
Aug 1, 202430.9031.3029.5530.3030.303,556,468
Jul 31, 202428.5031.8528.3531.4031.405,773,552
Jul 30, 202426.1529.0026.1029.0029.003,419,389
Jul 29, 202428.2529.1526.0026.4026.402,791,433
Jul 26, 202428.0028.9527.0528.2528.252,521,662
Jul 23, 202434.0034.0029.8030.0530.057,928,024
Jul 22, 202430.1533.1030.1533.1033.107,199,831
Jul 19, 202426.3530.1026.2030.1030.105,820,175
Jul 18, 202428.5528.5526.5527.4027.403,079,926
Jul 17, 202427.7030.5527.6028.8028.803,536,137
Jul 16, 202430.4030.8029.0029.0029.002,496,231
Jul 15, 202432.2532.6531.0031.0031.002,160,783
Jul 12, 202430.9532.9030.4032.5032.502,760,473
Jul 11, 202431.9531.9530.3030.6530.651,923,070
Jul 10, 202430.7530.9029.5030.0030.001,901,445
Jul 9, 202429.8030.9028.0030.9030.902,489,853
Jul 8, 202430.8530.8529.1029.3529.351,509,437
Jul 5, 202429.6530.9029.0030.0530.052,399,092
Jul 4, 202429.2531.5029.0030.2530.254,072,766
Jul 3, 202430.8530.8529.0029.2529.257,182,025
Jul 2, 202427.3530.8526.0030.8530.859,378,597
Jul 1, 202428.7528.7525.1528.0528.0511,800,761
Jun 28, 202426.1526.1526.1526.1526.151,932,768
Jun 27, 202423.8023.8023.8023.8023.802,720,470
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 7, 202418.8019.5518.8019.2519.25479,824
Jun 6, 202419.1519.2518.6518.8018.80682,276
Jun 5, 202419.8019.8019.0019.1019.101,213,305
Jun 4, 202419.8020.0019.6519.7519.75563,516
Jun 3, 202420.6520.6519.7519.8019.80762,523

Related Tickers

4934.TW Tainergy Tech Co., Ltd.
11.30
-0.44%
 
2406.TW Gigastorage Corporation
11.35
-2.99%
 
6244.TWO Motech Industries Inc.
18.65
-2.10%
 
6477.TW ANJI Technology Co., Ltd.
29.20
+0.17%
 
6443.TW TSEC Corporation
14.70
-2.65%
 
3576.TW United Renewable Energy Co., Ltd.
7.10
-2.07%
 
3691.TWO Giga Solar Materials Corp.
64.50
-1.53%
 
4949.TW Win Win Precision Technology Co., Ltd.
54.90
-0.36%
 
3713.TWO Hsinjing Holding Co., Ltd.
20.40
0.00%
 
6692.TWO Acmepoint Energy Services Co.,LTD
37.45
-1.06%