Danen Technology Corp (3686)

3686
🏛️ 대만 →
19.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.65 13.65 13.50 13.55 0.1M
2023-12-28 13.60 13.75 13.50 13.65 0.2M
2023-12-27 13.65 13.70 13.60 13.60 0.1M
2023-12-26 13.55 13.65 13.55 13.65 0.2M
2023-12-25 13.75 13.75 13.55 13.65 0.1M
2023-12-22 14.00 14.00 13.70 13.75 0.2M
2023-12-21 13.85 13.95 13.80 13.90 0.2M
2023-12-20 13.85 14.35 13.85 14.10 0.5M
2023-12-19 14.00 14.10 13.70 13.80 0.3M
2023-12-18 13.95 14.25 13.85 13.90 0.4M
2023-12-15 13.95 13.95 13.65 13.80 0.3M
2023-12-14 13.85 13.85 13.60 13.65 0.3M
2023-12-13 13.55 13.65 13.50 13.60 0.2M
2023-12-12 13.95 13.95 13.50 13.55 0.3M
2023-12-11 13.80 14.00 13.70 13.80 0.3M
2023-12-08 13.70 13.85 13.50 13.55 0.2M
2023-12-07 13.85 13.90 13.55 13.65 0.2M
2023-12-06 14.00 14.00 13.65 13.75 0.2M
2023-12-05 13.55 13.80 13.50 13.80 0.3M
2023-12-04 13.50 13.55 13.40 13.50 0.3M
2023-12-01 13.50 13.55 13.45 13.50 0.1M
2023-11-30 13.45 13.50 13.40 13.50 0.1M
2023-11-29 13.45 13.50 13.45 13.45 0.1M
2023-11-28 13.40 13.50 13.40 13.45 0.1M
2023-11-27 13.50 13.65 13.45 13.45 0.1M
2023-11-24 13.55 13.65 13.40 13.55 0.1M
2023-11-23 13.60 13.60 13.40 13.55 0.1M
2023-11-22 13.60 13.70 13.30 13.40 0.2M
2023-11-21 13.75 13.75 13.55 13.65 0.2M
2023-11-20 13.65 14.10 13.60 13.80 0.2M
2023-11-17 13.60 13.70 13.55 13.60 0.1M
2023-11-16 13.60 13.60 13.50 13.60 0.1M
2023-11-15 13.55 13.55 13.45 13.50 0.2M
2023-11-14 13.35 13.55 13.25 13.55 0.1M
2023-11-13 13.50 13.50 13.40 13.40 0.0M
2023-11-10 13.50 13.60 13.40 13.50 0.1M
2023-11-09 13.50 13.55 13.35 13.40 0.1M
2023-11-08 13.45 13.65 13.45 13.65 0.1M
2023-11-07 13.80 13.80 13.45 13.45 0.1M
2023-11-06 13.70 13.80 13.60 13.70 0.1M
2023-11-03 13.45 13.60 13.45 13.60 0.1M
2023-11-02 13.60 13.75 13.40 13.55 0.2M
2023-11-01 13.75 14.05 13.55 13.70 0.4M
2023-10-31 14.15 15.00 13.75 13.75 1.1M
2023-10-30 13.25 14.20 13.20 14.20 1.2M
2023-10-27 13.15 13.20 12.80 12.95 0.1M
2023-10-26 13.10 13.30 13.10 13.15 0.1M
2023-10-25 13.20 13.25 13.15 13.20 0.1M
2023-10-24 13.35 13.40 13.05 13.30 0.1M
2023-10-23 12.60 13.75 12.60 13.35 0.3M
2023-10-20 12.60 12.65 12.50 12.55 0.1M
2023-10-19 13.05 13.05 12.70 12.75 0.1M
2023-10-18 12.90 13.00 12.60 12.60 0.1M
2023-10-17 12.60 12.65 12.50 12.65 0.1M
2023-10-16 12.50 12.85 12.50 12.60 0.1M
2023-10-13 12.75 12.75 12.50 12.70 0.1M
2023-10-12 12.65 12.75 12.60 12.70 0.1M
2023-10-11 12.85 12.85 12.50 12.70 0.1M
2023-10-06 12.95 12.95 12.85 12.85 0.0M
2023-10-05 13.00 13.10 12.95 12.95 0.1M
2023-10-04 13.05 13.10 12.90 12.90 0.1M
2023-10-03 13.15 13.20 13.10 13.10 0.0M
2023-10-02 13.20 13.30 13.20 13.25 0.1M
2023-09-28 13.20 13.25 13.20 13.20 0.1M
2023-09-27 13.20 13.30 13.15 13.15 0.1M
2023-09-26 13.25 13.35 13.25 13.25 0.1M
2023-09-25 13.25 13.40 13.25 13.25 0.1M
2023-09-22 13.60 13.60 13.15 13.25 0.0M
2023-09-21 13.15 13.15 13.15 13.15 0.0M
2023-09-20 13.20 13.20 13.15 13.15 0.0M
2023-09-19 13.90 13.90 13.25 13.30 0.1M
2023-09-18 13.10 13.30 13.10 13.20 0.1M
2023-09-15 13.15 13.15 13.05 13.15 0.1M
2023-09-14 13.15 13.25 13.15 13.25 0.1M
2023-09-13 13.10 13.30 13.10 13.15 0.1M
2023-09-12 13.15 13.20 13.00 13.05 0.2M
2023-09-11 13.40 13.40 13.15 13.15 0.2M
2023-09-08 13.40 13.45 13.30 13.40 0.1M
2023-09-07 13.35 13.75 13.35 13.45 0.1M
2023-09-06 13.55 13.55 13.35 13.40 0.1M
2023-09-05 13.60 13.65 13.45 13.60 0.1M
2023-09-04 13.65 13.65 13.20 13.65 0.2M
2023-09-01 13.85 14.00 13.65 13.75 0.0M
2023-08-31 13.80 13.80 13.60 13.80 0.1M
2023-08-30 13.90 13.90 13.65 13.70 0.1M
2023-08-29 13.85 14.00 13.80 13.85 0.2M
2023-08-28 14.00 14.05 13.80 13.80 0.1M
2023-08-25 13.70 14.10 13.70 13.90 0.2M
2023-08-24 13.75 13.85 13.65 13.75 0.1M
2023-08-23 13.85 13.85 13.50 13.75 0.1M
2023-08-22 13.90 13.95 13.55 13.60 0.4M
2023-08-21 12.85 14.00 12.85 13.80 0.5M
2023-08-18 12.70 12.90 12.70 12.80 0.1M
2023-08-17 12.65 12.80 12.60 12.70 0.1M
2023-08-16 12.80 13.00 12.50 12.70 0.1M
2023-08-15 12.75 12.95 12.70 12.95 0.2M
2023-08-14 12.90 12.90 12.55 12.80 0.2M
2023-08-11 13.15 13.15 12.90 12.90 0.2M
2023-08-10 13.25 13.30 13.10 13.10 0.1M
2023-08-09 13.55 13.55 13.20 13.25 0.1M
2023-08-08 13.45 13.55 13.20 13.30 0.2M
2023-08-07 13.65 13.65 13.40 13.40 0.1M
2023-08-04 13.50 13.75 13.25 13.70 0.1M
2023-08-02 14.20 14.20 13.50 13.55 0.1M
2023-08-01 13.60 13.90 13.50 13.80 0.2M
2023-07-31 13.35 13.60 13.35 13.50 0.2M
2023-07-28 13.45 13.50 13.30 13.35 0.2M
2023-07-27 13.20 13.60 13.20 13.45 0.2M
2023-07-26 13.80 13.80 13.20 13.30 0.3M
2023-07-25 13.80 13.95 13.70 13.80 0.1M
2023-07-24 14.25 14.30 13.60 13.75 0.2M
2023-07-21 14.60 14.60 14.25 14.30 0.1M
2023-07-20 14.30 14.75 14.25 14.75 0.1M
2023-07-19 14.60 14.80 14.10 14.30 0.2M
2023-07-18 15.00 15.00 14.50 14.50 0.3M
2023-07-17 14.85 14.95 14.80 14.85 0.1M
2023-07-14 14.80 14.85 14.70 14.80 0.3M
2023-07-13 14.85 14.90 14.75 14.75 0.1M
2023-07-12 14.85 14.90 14.80 14.85 0.1M
2023-07-11 14.90 14.90 14.70 14.85 0.1M
2023-07-10 14.90 15.10 14.75 14.85 0.2M
2023-07-07 15.20 15.20 14.80 14.95 0.3M
2023-07-06 15.10 15.25 15.00 15.00 0.2M
2023-07-05 14.95 15.25 14.95 15.15 0.2M
2023-07-04 15.10 15.10 14.95 15.05 0.1M
2023-07-03 15.10 15.15 15.00 15.10 0.2M
2023-06-30 15.10 15.10 15.00 15.05 0.1M
2023-06-29 15.05 15.10 14.95 15.00 0.1M
2023-06-28 15.05 15.10 14.95 15.05 0.1M
2023-06-27 15.05 15.20 14.95 14.95 0.2M
2023-06-26 15.20 15.20 15.00 15.10 0.2M
2023-06-21 15.35 15.40 15.15 15.20 0.3M
2023-06-20 15.10 15.75 15.05 15.50 0.6M
2023-06-19 15.25 15.25 15.00 15.05 0.1M
2023-06-16 15.05 15.35 15.05 15.20 0.3M
2023-06-15 15.00 15.15 15.00 15.05 0.2M
2023-06-14 15.10 15.20 15.00 15.05 0.3M
2023-06-13 15.10 15.25 15.05 15.10 0.2M
2023-06-12 15.30 15.30 15.00 15.10 0.2M
2023-06-09 15.30 15.45 15.25 15.35 0.1M
2023-06-08 15.50 15.65 15.30 15.35 0.1M
2023-06-07 15.40 15.55 15.40 15.50 0.2M
2023-06-06 15.40 15.40 15.15 15.30 0.3M
2023-06-05 15.15 15.50 15.15 15.45 0.3M
2023-06-02 15.15 15.40 15.10 15.10 0.3M
2023-06-01 15.30 15.40 15.15 15.15 0.3M
2023-05-31 15.50 15.70 15.25 15.40 0.4M
2023-05-30 16.80 16.85 15.40 15.60 0.6M
2023-05-29 14.95 15.80 14.95 15.70 0.6M
2023-05-26 15.00 15.05 14.85 14.90 0.2M
2023-05-25 15.20 15.20 15.00 15.05 0.1M
2023-05-24 15.15 15.20 15.05 15.20 0.1M
2023-05-23 15.00 15.20 14.95 15.15 0.1M
2023-05-22 14.90 15.15 14.85 15.10 0.2M
2023-05-19 15.20 15.20 14.80 15.00 0.3M
2023-05-18 15.30 15.30 14.80 15.20 0.3M
2023-05-17 15.20 15.35 15.10 15.15 0.1M
2023-05-16 15.30 15.30 15.00 15.10 0.1M
2023-05-15 15.05 15.20 15.00 15.10 0.1M
2023-05-12 14.85 15.20 14.70 15.00 0.1M
2023-05-11 15.35 15.35 14.80 14.90 0.2M
2023-05-10 15.20 15.20 14.95 15.15 0.1M
2023-05-09 15.30 15.30 14.90 14.95 0.4M
2023-05-08 15.50 15.50 15.10 15.30 0.4M
2023-05-05 15.50 15.70 15.20 15.30 0.2M
2023-05-04 15.50 15.50 15.20 15.45 0.2M
2023-05-03 15.50 15.60 15.30 15.30 0.2M
2023-05-02 15.40 15.75 15.35 15.65 0.4M
2023-04-28 15.45 15.50 15.30 15.45 0.2M
2023-04-27 15.45 15.50 15.00 15.35 0.2M
2023-04-26 15.00 15.50 14.70 15.50 0.3M
2023-04-25 15.50 15.60 15.00 15.05 0.5M
2023-04-24 15.70 15.75 15.35 15.50 0.3M
2023-04-21 16.20 16.20 15.30 15.50 1.3M
2023-04-20 17.50 17.60 16.20 16.25 3.1M
2023-04-19 15.95 17.50 15.95 17.50 3.2M
2023-04-18 15.55 16.25 15.55 15.95 1.1M
2023-04-17 15.50 15.55 15.40 15.50 0.3M
2023-04-14 15.60 15.70 15.40 15.45 0.3M
2023-04-13 15.55 15.60 15.40 15.50 0.3M
2023-04-12 15.35 15.75 15.25 15.60 0.6M
2023-04-11 15.25 15.40 15.20 15.25 0.2M
2023-04-10 15.40 15.55 15.25 15.25 0.2M
2023-04-07 15.15 15.55 15.10 15.35 0.2M
2023-04-06 15.30 15.30 15.15 15.25 0.1M
2023-03-31 15.30 15.30 15.20 15.30 0.1M
2023-03-30 15.30 15.45 15.15 15.35 0.2M
2023-03-29 15.40 15.55 15.15 15.25 0.3M
2023-03-28 15.95 15.95 15.25 15.40 0.4M
2023-03-27 15.60 16.00 15.60 15.90 0.8M
2023-03-24 15.45 15.55 15.30 15.45 0.3M
2023-03-23 15.40 15.60 15.35 15.45 0.2M
2023-03-22 15.70 15.85 15.35 15.55 0.4M
2023-03-21 15.90 16.05 15.55 15.70 0.9M
2023-03-20 15.60 15.95 15.30 15.90 1.3M
2023-03-17 14.95 15.30 14.90 15.30 0.5M
2023-03-16 15.10 15.10 14.60 14.65 0.3M
2023-03-15 15.00 15.30 15.00 15.10 0.5M
2023-03-14 14.55 15.25 14.55 14.95 0.4M
2023-03-13 14.80 14.90 14.35 14.60 0.2M
2023-03-10 15.05 15.15 14.85 14.95 0.3M
2023-03-09 15.70 15.70 15.20 15.30 0.3M
2023-03-08 15.50 15.65 15.45 15.60 0.3M
2023-03-07 15.45 15.65 15.30 15.50 0.6M
2023-03-06 15.10 15.45 15.10 15.45 0.4M
2023-03-03 15.20 15.20 14.95 15.10 0.1M
2023-03-02 15.15 15.15 15.00 15.10 0.1M
2023-03-01 15.00 15.15 14.90 14.95 0.2M
2023-02-24 15.30 15.30 15.05 15.05 0.2M
2023-02-23 15.30 15.30 15.10 15.10 0.2M
2023-02-22 15.00 15.15 15.00 15.10 0.2M
2023-02-21 15.50 15.50 15.15 15.20 0.1M
2023-02-20 15.10 15.35 15.10 15.35 0.2M
2023-02-17 15.30 15.45 15.15 15.20 0.2M
2023-02-16 15.25 15.70 15.25 15.30 0.4M
2023-02-15 14.95 15.35 14.95 15.20 0.3M
2023-02-14 14.80 15.00 14.80 14.95 0.1M
2023-02-13 15.00 15.00 14.80 14.85 0.2M
2023-02-10 15.20 15.25 14.95 15.00 0.6M
2023-02-09 15.75 15.75 15.20 15.35 0.4M
2023-02-08 15.65 15.95 15.55 15.70 0.3M
2023-02-07 15.75 15.75 15.50 15.70 0.2M
2023-02-06 15.85 15.85 15.65 15.70 0.2M
2023-02-03 16.15 16.15 15.70 15.85 0.2M
2023-02-02 15.85 16.35 15.60 15.95 0.6M
2023-02-01 15.95 15.95 15.45 15.60 0.4M
2023-01-31 15.20 15.80 15.20 15.75 0.6M
2023-01-30 15.00 15.35 15.00 15.20 0.3M
2023-01-17 15.10 15.10 14.85 15.00 0.1M
2023-01-16 15.20 15.20 14.70 14.85 0.2M
2023-01-13 15.20 15.35 14.80 14.90 0.4M
2023-01-12 15.50 15.55 15.15 15.20 0.3M
2023-01-11 15.25 15.50 15.20 15.40 0.3M
2023-01-10 15.60 15.60 15.25 15.30 0.6M
2023-01-09 15.85 16.30 15.60 15.70 0.7M
2023-01-06 16.10 16.20 15.60 15.90 0.6M
2023-01-05 16.25 16.50 16.20 16.20 1.4M
2023-01-04 15.45 16.95 15.20 16.90 2.6M
2023-01-03 15.15 15.70 15.15 15.45 0.2M