DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.000	37.150	36.400	36.900	31.213	538,123
2024-05-06	36.500	37.150	36.500	36.850	31.171	973,028
2024-05-03	35.850	36.500	35.850	36.200	30.621	486,048
2024-05-02	35.650	35.800	35.450	35.800	30.283	301,050
2024-04-30	35.350	35.750	35.300	35.650	30.156	158,001
2024-04-29	35.650	35.700	35.200	35.450	29.987	298,011
2024-04-26	35.150	35.700	35.050	35.250	29.817	314,355
2024-04-25	35.050	35.400	35.000	35.150	29.733	118,044
2024-04-24	34.800	35.200	34.500	35.100	29.690	241,074
2024-04-23	34.350	34.700	34.300	34.400	29.098	247,111
2024-04-22	34.000	34.550	33.900	34.000	28.760	354,151
2024-04-19	34.300	34.350	33.200	33.700	28.506	669,211
2024-04-18	34.500	34.950	34.400	34.700	29.352	201,004
2024-04-17	34.200	34.950	34.200	34.900	29.521	437,013
2024-04-16	35.850	35.850	33.400	34.150	28.887	1,633,008
2024-04-15	36.750	36.750	36.000	36.150	30.579	621,281
2024-04-12	37.500	37.500	36.800	36.900	31.213	1,442,102
2024-04-11	37.750	38.150	37.350	37.650	31.847	1,098,784
2024-04-10	37.350	37.350	36.850	37.150	31.425	480,008
2024-04-09	36.700	37.250	36.600	37.100	31.382	773,108
2024-04-08	36.150	36.650	36.050	36.600	30.959	375,275
2024-04-03	36.100	36.500	35.850	36.350	30.748	262,325
2024-04-02	36.100	36.250	35.750	36.000	30.452	438,001
2024-04-01	35.950	36.350	35.950	36.100	30.536	306,458
2024-03-29	36.000	36.100	35.800	35.850	30.325	228,000
2024-03-28	36.200	36.900	35.900	36.050	30.494	520,000
2024-03-27	35.500	36.650	35.500	36.300	30.706	580,836
2024-03-26	36.700	36.700	35.200	35.450	29.987	939,000
2024-03-25	37.100	37.750	36.500	36.700	31.044	1,182,020
2024-03-22	35.300	37.000	35.300	36.750	31.086	1,337,272
2024-03-21	36.000	36.000	35.300	35.450	29.987	619,245
2024-03-20	35.000	36.100	35.000	35.600	30.113	1,276,107
2024-03-19	35.100	35.400	34.950	35.000	29.606	436,005
2024-03-18	35.400	35.400	34.950	35.050	29.648	394,050
2024-03-15	34.950	35.500	34.750	35.150	29.733	678,234
2024-03-14	35.600	35.650	35.050	35.150	29.733	666,000
2024-03-13	35.600	35.800	34.700	35.450	29.987	1,053,591
2024-03-12	35.100	35.500	34.550	35.350	29.902	1,297,820
2024-03-11	34.500	36.000	34.450	34.500	29.183	1,980,066
2024-03-08	33.800	33.950	32.700	32.900	27.830	713,944
2024-03-07	33.750	34.250	33.450	33.650	28.464	903,020
2024-03-06	34.050	34.200	33.500	33.550	28.379	1,021,102
2024-03-05	34.000	34.550	33.700	34.000	28.760	596,101
2024-03-04	34.050	34.450	33.650	33.900	28.675	783,080
2024-03-01	34.000	34.450	33.550	34.100	28.845	1,026,382
2024-02-29	32.900	33.950	32.900	33.800	28.591	1,077,208
2024-02-27	32.950	33.000	32.500	32.850	27.787	447,010
2024-02-26	32.800	33.100	32.650	32.800	27.745	537,493
2024-02-23	33.700	33.700	32.600	32.800	27.745	912,077
2024-02-22	33.700	33.750	32.850	33.150	28.041	1,265,478
2024-02-21	33.400	33.500	32.900	33.150	28.041	645,007
2024-02-20	32.900	33.600	32.700	33.300	28.168	1,473,331
2024-02-19	32.250	33.500	32.000	33.100	27.999	2,823,060
2024-02-16	32.500	32.500	31.350	31.800	26.899	1,549,000
2024-02-15	30.600	31.350	30.600	31.200	26.392	520,350
2024-02-05	30.500	30.550	30.150	30.550	25.842	204,035
2024-02-02	30.350	30.500	30.250	30.500	25.799	140,226
2024-02-01	30.150	30.450	30.150	30.350	25.673	119,301
2024-01-31	30.050	30.300	30.050	30.200	25.546	98,001
2024-01-30	30.150	30.250	30.100	30.100	25.461	78,051

← NewerPage 11 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.