DrayTek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.450	19.500	19.150	19.350	19.350	92,388
2026-10-19	19.300	19.300	19.050	19.200	19.200	132,531
2026-10-16	19.250	19.600	19.250	19.300	19.300	80,540
2026-10-15	19.600	19.600	19.150	19.150	19.150	281,154
2026-10-14	19.400	19.500	19.250	19.400	19.400	250,000
2026-10-13	19.850	19.850	19.300	19.400	19.400	201,007
2026-10-12	20.500	20.500	19.850	19.850	19.850	279,067
2026-10-08	21.250	21.250	20.550	20.650	20.650	268,010
2026-10-07	19.900	21.750	19.900	21.250	21.250	677,297
2026-10-06	19.900	19.900	19.700	19.800	19.800	60,000
2026-10-05	19.700	20.200	19.700	19.900	19.900	112,000
2026-10-02	19.800	19.800	19.500	19.650	19.650	138,001
2026-10-01	19.850	19.850	19.650	19.750	19.750	60,022
2026-09-30	19.600	20.400	19.600	19.950	19.950	94,000
2026-09-29	19.500	19.600	19.450	19.500	19.500	49,000
2026-09-24	19.550	19.650	19.500	19.550	19.550	31,001
2026-09-23	19.700	19.900	19.550	19.550	19.550	42,000
2026-09-22	19.850	19.850	19.700	19.700	19.700	114,001
2026-09-21	19.450	19.750	19.350	19.650	19.650	157,021
2026-09-18	19.550	19.550	19.300	19.300	19.300	91,200
2026-09-17	19.400	19.550	19.300	19.350	19.350	117,001
2026-09-16	19.300	19.600	19.300	19.400	19.400	137,125
2026-09-15	19.600	19.600	19.250	19.300	19.300	118,088
2026-09-14	19.750	19.750	19.450	19.600	19.600	146,500
2026-09-11	19.800	19.950	19.700	19.800	19.800	154,114
2026-09-10	20.100	20.100	19.900	20.000	20.000	94,001
2026-09-09	19.900	20.200	19.900	20.100	20.100	110,002
2026-09-08	20.400	20.400	19.800	19.850	19.850	529,885
2026-09-07	20.500	20.650	20.350	20.450	20.450	101,145
2026-09-04	20.650	20.650	20.450	20.500	20.500	120,029
2026-09-03	20.550	20.600	20.450	20.450	20.450	120,001
2026-09-02	20.500	20.600	20.500	20.550	20.550	52,060
2026-09-01	20.650	20.650	20.400	20.500	20.500	195,021
2026-08-31	20.750	20.850	20.600	20.650	20.650	185,001
2026-08-28	21.200	21.200	20.750	20.900	20.900	239,000
2026-08-27	21.150	21.250	21.000	21.000	21.000	114,020
2026-08-26	21.150	21.150	20.900	21.100	21.100	278,112
2026-08-25	22.350	22.400	22.000	22.000	20.970	256,322
2026-08-24	22.300	22.400	22.250	22.400	21.351	64,000
2026-08-21	22.150	22.450	22.150	22.350	21.304	53,507
2026-08-20	22.150	22.300	22.000	22.300	21.256	81,000
2026-08-19	22.000	22.250	21.900	22.150	21.113	59,000
2026-08-18	22.250	22.250	22.000	22.000	20.970	87,000
2026-08-17	22.600	22.600	22.050	22.350	21.304	53,001
2026-08-14	22.550	22.550	22.250	22.300	21.256	145,000
2026-08-13	22.800	22.950	22.500	22.500	21.447	96,500
2026-08-12	22.700	23.000	22.400	22.800	21.733	251,000
2026-08-11	22.250	22.600	22.050	22.500	21.447	232,100
2026-08-10	21.850	22.200	21.700	21.900	20.875	148,000
2026-08-07	22.000	22.100	21.850	21.900	20.875	138,000
2026-08-06	21.800	22.000	21.700	21.850	20.827	96,001
2026-08-05	21.850	22.000	21.800	21.800	20.779	142,192
2026-08-04	21.800	21.900	21.750	21.850	20.827	155,000
2026-08-03	21.700	22.100	21.700	21.800	20.779	47,001
2026-07-31	21.800	22.550	21.700	21.750	20.732	102,017
2026-07-30	21.500	21.850	21.500	21.550	20.541	171,001
2026-07-29	22.400	22.400	21.350	21.600	20.589	367,001
2026-07-28	22.100	22.100	21.650	21.950	20.922	146,000
2026-07-27	22.150	22.250	22.000	22.050	21.018	84,000
2026-07-24	22.000	22.050	21.900	22.000	20.970	72,050

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	1.0300 TWD
2025-08-27	2.5305 TWD
2024-08-28	1.6541 TWD
2023-08-30	1.6670 TWD
2022-08-29	1.6668 TWD
2021-08-27	1.4859 TWD
2020-08-26	1.8685 TWD
2019-08-28	1.9840 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.