DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.100	30.300	29.950	30.300	25.630	132,001
2024-01-26	30.300	30.300	30.100	30.100	25.461	142,364
2024-01-25	30.500	30.550	30.150	30.300	25.630	167,098
2024-01-24	30.450	30.650	30.450	30.500	25.799	163,000
2024-01-23	30.400	30.500	30.200	30.250	25.588	94,001
2024-01-22	30.100	30.350	30.100	30.250	25.588	152,001
2024-01-19	29.900	30.350	29.900	30.100	25.461	153,000
2024-01-18	29.950	30.200	29.850	30.050	25.419	179,151
2024-01-17	30.200	30.500	29.900	30.050	25.419	253,000
2024-01-16	30.500	30.650	30.100	30.350	25.673	106,000
2024-01-15	30.250	30.750	30.250	30.500	25.799	99,004
2024-01-12	30.850	30.850	30.250	30.250	25.588	152,001
2024-01-11	30.300	31.050	30.300	30.850	26.095	420,001
2024-01-10	29.750	30.050	29.750	29.900	25.292	194,115
2024-01-09	30.350	30.350	29.750	29.850	25.250	496,656
2024-01-08	30.600	30.650	30.300	30.300	25.630	353,000
2024-01-05	30.650	30.700	30.550	30.600	25.884	152,000
2024-01-04	30.650	30.900	30.600	30.700	25.969	156,001
2024-01-03	30.800	30.800	30.600	30.650	25.926	203,000
2024-01-02	30.750	31.000	30.700	30.750	26.011	117,179
2023-12-29	30.950	30.950	30.650	30.850	26.095	118,130
2023-12-28	31.100	31.150	30.900	30.900	26.138	216,130
2023-12-27	31.200	31.900	31.050	31.100	26.307	411,000
2023-12-26	30.850	31.300	30.850	31.150	26.349	243,150
2023-12-25	30.750	30.900	30.750	30.800	26.053	113,101
2023-12-22	30.750	30.800	30.600	30.750	26.011	145,294
2023-12-21	30.700	30.950	30.650	30.800	26.053	126,151
2023-12-20	30.600	31.000	30.600	30.900	26.138	213,093
2023-12-19	30.750	30.750	30.500	30.650	25.926	276,000
2023-12-18	30.350	31.200	30.350	30.800	26.053	279,387
2023-12-15	31.000	31.000	30.400	30.400	25.715	366,161
2023-12-14	31.050	31.200	30.600	30.850	26.095	513,103
2023-12-13	30.400	31.100	30.400	30.850	26.095	476,061
2023-12-12	30.150	30.400	30.150	30.350	25.673	398,039
2023-12-11	30.750	30.750	29.500	30.100	25.461	1,820,195
2023-12-08	30.900	31.250	30.850	31.100	26.307	249,049
2023-12-07	30.900	31.100	30.650	30.800	26.053	463,000
2023-12-06	31.050	31.200	30.850	31.000	26.222	429,214
2023-12-05	31.350	31.400	30.900	31.000	26.222	592,067
2023-12-04	31.550	31.750	31.450	31.500	26.645	630,199
2023-12-01	31.750	32.000	31.500	31.500	26.645	507,241
2023-11-30	32.000	32.050	31.650	31.650	26.772	485,151
2023-11-29	31.950	32.350	31.800	31.950	27.026	556,001
2023-11-28	31.700	31.950	31.700	31.900	26.984	319,000
2023-11-27	31.600	32.200	31.550	31.600	26.730	684,049
2023-11-24	31.800	32.150	31.550	31.600	26.730	652,032
2023-11-23	31.650	31.900	31.550	31.700	26.814	626,001
2023-11-22	31.400	31.850	31.400	31.600	26.730	439,001
2023-11-21	31.400	32.100	31.400	31.400	26.561	1,070,032
2023-11-20	31.250	31.750	31.100	31.300	26.476	941,099
2023-11-17	31.250	31.500	31.050	31.050	26.265	767,125
2023-11-16	31.450	31.750	31.200	31.250	26.434	827,032
2023-11-15	31.700	31.700	31.100	31.350	26.518	951,230
2023-11-14	32.400	32.800	31.150	31.350	26.518	1,685,716
2023-11-13	31.850	32.450	31.600	32.100	27.153	2,620,229
2023-11-10	34.200	34.700	33.750	34.100	28.845	1,771,934
2023-11-09	36.450	36.450	34.900	34.950	29.564	1,795,002
2023-11-08	36.550	36.800	35.900	36.300	30.706	1,298,539
2023-11-07	36.200	36.750	35.900	36.150	30.579	964,001
2023-11-06	35.750	36.600	35.600	36.000	30.452	1,425,601

← NewerPage 12 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.