DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.550	47.600	46.100	46.550	39.376	663,162
2024-08-01	47.400	47.750	46.900	47.200	39.926	622,899
2024-07-31	45.300	47.350	45.300	46.500	39.334	637,043
2024-07-30	45.000	46.150	44.500	46.100	38.995	681,241
2024-07-29	45.000	46.100	44.550	45.350	38.361	1,224,002
2024-07-26	43.500	44.400	43.250	44.300	37.473	743,001
2024-07-23	45.700	46.200	45.300	45.500	38.488	608,219
2024-07-22	46.850	47.100	45.000	45.200	38.234	1,416,362
2024-07-19	47.900	47.900	46.700	46.850	39.630	838,101
2024-07-18	48.000	48.150	47.350	47.750	40.391	690,009
2024-07-17	48.000	48.400	47.500	48.200	40.772	975,050
2024-07-16	47.500	48.100	47.100	47.500	40.179	1,281,000
2024-07-15	48.550	48.550	46.950	47.000	39.756	1,437,276
2024-07-12	48.300	49.150	48.100	48.100	40.687	1,202,950
2024-07-11	48.650	49.550	47.500	48.850	41.321	3,159,594
2024-07-10	50.300	51.200	49.600	49.750	42.083	1,670,250
2024-07-09	50.100	50.500	48.200	50.100	42.379	1,831,554
2024-07-08	52.200	52.200	49.300	50.000	42.294	2,346,591
2024-07-05	49.500	51.000	49.450	51.000	43.140	2,288,656
2024-07-04	50.000	50.200	49.000	49.350	41.744	1,363,000
2024-07-03	50.100	50.800	49.300	49.550	41.913	2,426,502
2024-07-02	47.500	49.850	47.350	49.600	41.956	2,649,003
2024-07-01	48.500	48.500	47.300	47.500	40.179	930,200
2024-06-28	48.000	48.700	47.800	47.900	40.518	844,376
2024-06-27	48.050	48.750	47.600	47.800	40.433	1,263,636
2024-06-26	48.500	50.000	48.200	48.750	41.237	1,533,011
2024-06-25	46.800	48.450	46.200	48.300	40.856	1,788,060
2024-06-24	49.000	49.000	47.150	47.150	39.883	2,472,787
2024-06-21	48.250	50.300	47.400	49.350	41.744	6,285,140
2024-06-20	52.600	53.500	48.100	48.450	40.983	9,526,811
2024-06-19	47.600	51.700	46.300	51.700	43.732	8,582,534
2024-06-18	46.800	47.050	45.700	47.050	39.799	2,162,156
2024-06-17	47.200	48.100	46.550	46.800	39.587	2,798,808
2024-06-14	47.350	49.400	47.200	47.800	40.433	6,483,200
2024-06-13	51.000	51.000	46.800	47.050	39.799	9,146,740
2024-06-12	48.200	51.100	48.150	50.900	43.055	17,797,177
2024-06-11	46.500	46.500	45.500	46.500	39.334	2,337,575
2024-06-07	40.950	43.300	40.950	42.300	35.781	1,889,578
2024-06-06	40.550	41.200	40.400	40.600	34.343	560,250
2024-06-05	40.050	40.500	39.850	40.400	34.174	414,140
2024-06-04	40.150	40.400	39.700	40.000	33.835	318,000
2024-06-03	40.400	40.900	39.950	40.100	33.920	554,322
2024-05-31	39.900	40.500	39.700	39.900	33.751	486,079
2024-05-30	40.100	40.100	39.250	39.800	33.666	840,035
2024-05-29	41.500	42.050	40.500	40.500	34.258	1,401,031
2024-05-28	39.950	42.500	39.900	41.500	35.104	2,886,264
2024-05-27	38.950	39.900	38.950	39.750	33.624	923,100
2024-05-24	38.200	39.250	37.850	38.900	32.905	487,350
2024-05-23	40.200	40.250	38.300	38.350	32.440	1,361,000
2024-05-22	38.800	40.000	38.600	40.000	33.835	1,883,110
2024-05-21	38.900	39.050	38.450	38.600	32.651	460,413
2024-05-20	39.250	39.300	38.300	38.750	32.778	687,003
2024-05-17	39.500	39.500	38.750	38.900	32.905	527,020
2024-05-16	38.900	39.300	38.300	38.800	32.820	1,037,051
2024-05-15	38.400	39.000	38.400	38.450	32.524	692,000
2024-05-14	39.250	39.450	38.350	38.550	32.609	1,084,051
2024-05-13	37.800	39.600	37.750	39.250	33.201	4,004,761
2024-05-10	37.850	37.900	36.600	36.800	31.128	1,556,563
2024-05-09	36.650	38.000	36.650	37.850	32.017	1,304,230
2024-05-08	37.100	37.350	36.750	36.800	31.128	380,196

← NewerPage 10 of 21 · 1,221 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.