Danen Tech

3686
🏛️ taiwan →
18.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.82 23.82 23.37 23.52 0.3M
2021-12-29 23.52 23.82 23.52 23.67 0.3M
2021-12-28 23.67 23.82 23.52 23.52 0.3M
2021-12-27 23.52 23.74 23.52 23.60 0.2M
2021-12-24 23.82 23.89 23.45 23.52 0.3M
2021-12-23 23.97 24.04 23.60 23.67 0.4M
2021-12-22 24.04 24.34 23.74 23.82 0.5M
2021-12-21 24.26 24.26 23.60 23.97 0.4M
2021-12-20 24.19 24.49 23.89 24.26 1.1M
2021-12-17 23.60 23.89 23.45 23.45 0.4M
2021-12-16 24.19 24.26 23.60 23.97 0.4M
2021-12-15 23.45 24.04 23.45 24.04 0.4M
2021-12-14 24.19 24.19 23.22 23.30 0.6M
2021-12-13 24.63 24.86 24.04 24.19 1.1M
2021-12-10 23.67 24.78 22.85 24.34 2.3M
2021-12-09 22.93 23.74 22.70 23.60 1.0M
2021-12-08 23.00 23.08 22.48 22.56 0.3M
2021-12-07 23.00 23.08 22.56 22.70 0.2M
2021-12-06 22.85 23.08 22.63 22.85 0.2M
2021-12-03 22.56 23.74 22.56 22.78 0.6M
2021-12-02 22.70 22.78 22.19 22.26 0.7M
2021-12-01 22.70 23.15 22.63 22.70 0.3M
2021-11-30 23.00 23.30 22.70 23.08 0.3M
2021-11-29 21.89 22.85 21.81 22.85 0.5M
2021-11-26 23.45 23.45 23.00 23.00 0.5M
2021-11-25 23.52 23.82 23.15 23.30 0.5M
2021-11-24 23.15 23.97 23.15 23.89 0.6M
2021-11-23 23.45 23.74 23.15 23.15 0.4M
2021-11-22 23.15 23.52 23.00 23.30 0.4M
2021-11-19 23.45 23.52 23.08 23.15 0.6M
2021-11-18 23.74 23.74 23.00 23.45 1.3M
2021-11-17 24.11 24.26 23.82 23.82 0.4M
2021-11-16 23.89 24.11 23.74 23.89 0.6M
2021-11-15 23.97 24.11 23.74 23.89 0.5M
2021-11-12 24.11 24.11 23.74 24.04 0.7M
2021-11-11 24.26 24.63 24.11 24.11 0.5M
2021-11-10 24.34 24.49 24.11 24.11 0.4M
2021-11-09 24.11 24.41 24.04 24.34 0.6M
2021-11-08 24.11 24.34 24.04 24.04 0.3M
2021-11-05 24.19 24.26 23.89 24.04 0.6M
2021-11-04 24.19 24.78 24.04 24.26 0.7M
2021-11-03 24.63 24.63 23.97 24.11 1.1M
2021-11-02 25.52 25.52 24.34 24.63 1.7M
2021-11-01 24.26 26.12 24.26 25.67 3.4M
2021-10-29 24.11 24.26 23.74 23.82 0.6M
2021-10-28 24.04 24.63 23.67 24.26 1.0M
2021-10-27 23.89 24.04 23.52 23.82 0.8M
2021-10-26 24.11 24.41 23.74 23.97 0.5M
2021-10-25 24.11 24.41 24.04 24.11 0.4M
2021-10-22 24.26 24.41 24.04 24.19 0.4M
2021-10-21 24.71 24.93 24.04 24.34 0.6M
2021-10-20 25.23 25.23 24.63 24.71 0.5M
2021-10-19 24.78 25.67 24.71 25.15 0.9M
2021-10-18 25.15 25.45 24.34 24.63 0.7M
2021-10-15 24.63 24.71 23.97 24.11 0.5M
2021-10-14 25.08 25.08 24.26 24.26 0.7M
2021-10-13 24.71 25.60 24.19 24.86 1.3M
2021-10-12 24.63 24.86 24.19 24.49 0.6M
2021-10-08 24.63 24.63 23.60 24.19 0.5M
2021-10-07 24.49 24.63 24.19 24.26 0.4M
2021-10-06 24.04 24.78 23.89 23.97 0.5M
2021-10-05 23.60 24.34 22.63 23.97 0.7M
2021-10-04 26.12 26.19 23.97 24.41 1.7M
2021-10-01 25.97 28.05 25.38 25.97 3.7M
2021-09-30 23.89 26.19 23.74 25.67 1.5M
2021-09-29 23.97 24.41 23.89 23.89 0.4M
2021-09-28 23.82 25.00 23.74 24.63 0.7M
2021-09-27 23.60 24.26 23.52 23.82 0.3M
2021-09-24 23.22 23.52 23.08 23.30 0.3M
2021-09-23 23.82 24.04 23.00 23.15 0.6M
2021-09-22 23.22 23.74 23.22 23.60 0.5M
2021-09-17 24.34 24.63 24.04 24.19 0.2M
2021-09-16 25.15 25.15 24.26 24.26 0.2M
2021-09-15 24.71 24.78 24.34 24.56 0.3M
2021-09-14 25.23 25.38 24.49 24.56 0.3M
2021-09-13 24.41 25.23 24.34 24.86 0.6M
2021-09-10 24.19 24.56 23.89 24.11 0.4M
2021-09-09 23.74 24.34 23.74 24.11 0.3M
2021-09-08 24.63 24.78 23.74 23.89 0.5M
2021-09-07 24.34 24.78 23.82 24.63 0.5M
2021-09-06 25.00 25.45 24.26 24.34 0.7M
2021-09-03 25.52 26.04 24.78 25.08 0.8M
2021-09-02 26.27 26.41 25.38 25.38 0.5M
2021-09-01 25.82 26.64 25.82 26.04 0.4M
2021-08-31 26.86 26.86 25.90 26.27 0.6M
2021-08-30 26.56 27.23 26.04 26.49 0.9M
2021-08-27 25.67 26.86 25.67 26.12 1.1M
2021-08-26 25.90 26.12 25.23 25.60 0.6M
2021-08-25 24.86 26.86 24.86 25.90 1.1M
2021-08-24 25.67 25.90 24.71 24.71 0.5M
2021-08-23 24.93 25.97 24.93 25.52 0.6M
2021-08-20 24.56 25.08 23.97 24.56 0.6M
2021-08-19 25.23 25.23 23.89 23.89 0.4M
2021-08-18 23.74 25.90 23.52 25.45 0.8M
2021-08-17 24.63 25.23 24.49 24.56 0.8M
2021-08-16 25.67 25.97 24.49 24.56 1.0M
2021-08-13 26.86 27.01 25.75 25.75 1.0M
2021-08-12 26.71 27.16 26.41 26.71 1.0M
2021-08-11 27.08 27.90 26.04 26.49 1.4M
2021-08-10 28.05 28.34 27.45 27.60 1.0M
2021-08-09 28.94 29.01 27.45 27.90 1.2M
2021-08-06 29.53 29.83 28.71 28.94 1.4M
2021-08-05 30.27 30.50 29.38 29.53 1.7M
2021-08-04 30.72 31.39 30.12 30.57 1.9M
2021-08-03 29.68 30.64 29.38 30.50 1.5M
2021-08-02 29.38 29.83 29.09 29.46 0.9M
2021-07-30 29.68 30.72 29.01 29.09 1.8M
2021-07-29 30.87 31.16 29.68 30.12 2.0M
2021-07-28 30.87 31.46 28.57 30.72 3.0M
2021-07-27 33.09 33.24 30.64 30.87 5.1M
2021-07-26 30.27 33.09 30.20 33.09 4.9M
2021-07-23 31.16 31.61 29.83 30.12 3.3M
2021-07-22 33.83 33.91 30.87 31.16 7.4M
2021-07-21 34.72 35.99 32.87 33.69 11.3M
2021-07-20 31.16 34.58 30.12 34.58 14.2M
2021-07-19 30.12 31.46 29.23 31.46 10.7M
2021-07-16 29.68 29.68 28.64 28.64 6.0M
2021-07-15 26.41 27.60 26.34 27.60 1.3M
2021-07-14 27.01 27.23 25.97 26.34 0.7M
2021-07-13 28.05 28.05 26.12 26.71 1.8M
2021-07-12 28.12 28.12 27.16 27.60 2.2M
2021-07-09 26.71 27.75 26.71 27.16 2.6M
2021-07-08 25.38 26.41 25.38 25.82 0.7M
2021-07-07 26.12 26.56 25.67 25.82 0.6M
2021-07-06 26.79 27.01 25.97 26.12 1.0M
2021-07-05 26.34 27.30 25.45 26.79 1.4M
2021-07-02 26.93 26.93 26.12 26.27 0.9M
2021-07-01 27.45 27.82 26.27 26.49 2.5M
2021-06-30 27.01 28.94 27.01 27.97 2.6M
2021-06-29 27.53 28.20 26.79 27.01 2.2M
2021-06-28 27.82 27.90 26.71 27.38 3.0M
2021-06-25 27.30 29.31 26.71 28.20 5.7M
2021-06-24 27.23 27.45 25.82 26.71 2.1M
2021-06-23 27.16 27.23 26.34 26.64 3.3M
2021-06-22 24.86 25.30 24.49 24.86 0.8M
2021-06-21 24.78 25.15 23.82 24.49 1.2M
2021-06-18 26.71 26.71 24.93 25.38 2.8M
2021-06-17 26.49 27.30 25.97 26.93 4.1M
2021-06-16 25.08 27.60 25.08 27.60 7.7M
2021-06-15 24.71 25.97 23.74 25.15 1.2M
2021-06-11 25.90 26.19 24.49 24.56 2.1M
2021-06-10 23.52 25.75 23.30 25.75 2.5M
2021-06-09 23.74 24.04 23.15 23.45 0.9M
2021-06-08 22.93 23.45 22.85 22.85 0.3M
2021-06-07 23.00 23.00 22.04 22.48 0.4M
2021-06-04 23.00 23.30 22.78 22.93 0.4M
2021-06-03 23.00 23.37 22.70 22.85 0.3M
2021-06-02 24.11 24.11 22.78 22.85 0.8M
2021-06-01 23.37 23.97 23.37 23.74 0.6M
2021-05-31 23.22 23.74 23.15 23.37 0.5M
2021-05-28 23.30 23.82 23.08 23.22 0.5M
2021-05-27 22.78 23.82 22.78 23.15 0.3M
2021-05-26 23.60 24.11 22.41 23.15 0.4M
2021-05-25 23.15 24.19 23.00 23.60 0.8M
2021-05-24 22.56 23.45 22.41 22.85 0.5M
2021-05-21 23.00 23.45 22.41 22.41 0.5M
2021-05-20 23.89 24.19 22.33 22.41 0.9M
2021-05-19 22.70 24.11 21.52 23.89 1.1M
2021-05-18 20.70 22.04 20.63 22.04 0.9M
2021-05-17 20.78 21.29 20.03 20.03 1.8M
2021-05-14 21.15 22.26 21.00 22.26 1.2M
2021-05-13 20.48 20.78 18.70 20.26 0.9M
2021-05-12 22.33 22.78 20.48 20.78 1.7M
2021-05-11 24.63 24.93 22.70 22.70 1.5M
2021-05-10 25.23 25.23 24.71 25.23 0.6M
2021-05-07 24.93 25.23 24.41 24.78 0.7M
2021-05-06 23.67 25.23 23.45 24.63 1.4M
2021-05-05 23.82 24.34 22.93 23.45 0.9M
2021-05-04 25.82 26.12 23.08 23.82 1.5M
2021-05-03 26.86 27.23 25.60 25.60 1.3M
2021-04-29 27.23 27.68 26.71 26.79 1.2M
2021-04-28 28.12 28.12 27.23 27.23 1.2M
2021-04-27 27.90 28.20 27.53 28.05 1.0M
2021-04-26 29.16 29.16 27.75 28.05 2.0M
2021-04-23 27.01 29.38 26.41 28.49 2.7M
2021-04-22 28.34 28.49 26.79 27.01 2.1M
2021-04-21 28.34 28.79 28.05 28.27 2.1M
2021-04-20 27.82 28.64 27.82 28.05 1.6M
2021-04-19 27.90 28.57 27.53 27.82 1.4M
2021-04-16 28.34 28.64 27.82 28.05 1.8M
2021-04-15 28.34 28.49 27.16 27.90 2.0M
2021-04-14 29.83 29.83 26.71 28.12 8.6M
2021-04-13 28.64 29.68 28.64 29.68 6.2M
2021-04-12 25.90 27.01 25.67 27.01 1.8M
2021-04-09 26.41 26.49 25.60 25.75 0.9M
2021-04-08 26.19 27.01 25.67 26.34 1.4M
2021-04-07 25.38 26.41 25.23 26.27 1.2M
2021-04-06 25.52 25.90 25.30 25.45 0.8M
2021-04-01 25.97 25.97 25.38 25.52 0.6M
2021-03-31 26.19 26.27 25.67 25.82 0.5M
2021-03-30 26.12 26.19 25.52 26.19 0.5M
2021-03-29 25.23 26.49 25.23 25.90 1.1M
2021-03-26 25.38 25.97 24.78 25.15 1.3M
2021-03-25 26.41 26.41 25.52 25.52 0.8M
2021-03-24 26.56 26.56 25.67 25.90 0.8M
2021-03-23 27.75 27.82 26.19 26.19 2.1M
2021-03-22 27.01 28.05 26.93 27.38 2.2M
2021-03-19 27.16 27.38 26.56 26.64 1.6M
2021-03-18 26.86 27.68 26.49 27.45 3.0M
2021-03-17 26.64 26.93 26.34 26.41 0.7M
2021-03-16 27.16 27.23 26.34 26.49 1.1M
2021-03-15 27.08 27.53 26.93 27.01 1.7M
2021-03-12 26.71 27.23 26.34 26.86 1.5M
2021-03-11 27.08 27.16 25.90 26.49 1.5M
2021-03-10 26.19 27.82 25.45 26.86 2.0M
2021-03-09 25.60 25.97 24.93 25.97 0.8M
2021-03-08 26.12 26.64 25.45 25.45 0.5M
2021-03-05 25.67 26.27 25.60 25.67 0.7M
2021-03-04 26.41 26.86 25.60 26.19 1.1M
2021-03-03 26.04 27.01 25.82 26.34 1.0M
2021-03-02 27.23 27.38 25.75 25.82 1.1M
2021-02-26 26.71 27.60 25.97 26.79 1.1M
2021-02-25 27.97 28.34 26.56 27.16 2.3M
2021-02-24 27.01 28.64 26.56 27.97 3.6M
2021-02-23 27.38 27.38 25.82 26.34 2.2M
2021-02-22 24.93 27.38 24.93 27.38 5.1M
2021-02-19 22.85 24.93 22.78 24.93 2.3M
2021-02-18 22.11 23.00 21.81 22.70 1.0M
2021-02-17 21.44 22.26 21.07 21.96 0.7M
2021-02-05 21.74 21.74 20.78 21.00 0.6M
2021-02-04 21.67 21.74 21.07 21.07 1.0M
2021-02-03 21.07 23.00 20.92 22.11 1.6M
2021-02-02 21.15 21.81 20.55 20.92 0.6M
2021-02-01 20.18 21.22 19.29 20.70 1.2M
2021-01-29 22.04 22.19 20.55 20.85 1.4M
2021-01-28 23.15 23.15 21.52 21.67 1.6M
2021-01-27 24.11 24.26 23.22 23.30 0.6M
2021-01-26 24.49 24.49 23.74 23.82 0.7M
2021-01-25 24.56 24.93 23.89 24.49 0.8M
2021-01-22 24.19 25.38 24.19 24.56 0.9M
2021-01-21 24.49 25.75 23.74 23.89 1.4M
2021-01-20 26.27 26.41 24.93 24.93 1.2M
2021-01-19 25.45 27.01 25.38 26.27 1.1M
2021-01-18 25.82 25.97 24.93 25.30 0.6M
2021-01-15 26.04 26.04 25.38 25.45 0.9M
2021-01-14 26.34 26.56 25.82 25.97 0.7M
2021-01-13 25.90 26.41 25.67 25.97 0.6M
2021-01-12 26.41 26.49 25.75 25.82 1.3M
2021-01-11 25.97 26.93 25.97 26.41 1.1M
2021-01-08 27.60 27.60 26.27 26.49 3.3M
2021-01-07 26.49 28.05 26.41 28.05 5.6M
2021-01-06 26.71 26.71 25.45 25.52 1.3M
2021-01-05 26.79 27.08 26.49 26.49 1.0M
2021-01-04 27.08 27.53 26.49 26.79 1.0M