DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.800	36.850	35.350	35.600	30.113	1,995,200
2023-11-02	35.800	37.100	35.450	36.000	30.452	3,251,100
2023-11-01	36.000	36.100	35.000	35.250	29.817	2,666,845
2023-10-31	36.950	38.550	35.050	36.000	30.452	7,688,170
2023-10-30	40.050	40.100	35.750	36.550	30.917	13,914,249
2023-10-27	34.650	37.600	34.500	37.600	31.805	6,803,473
2023-10-26	34.350	35.550	33.800	34.200	28.929	4,027,042
2023-10-25	33.300	35.250	32.850	34.800	29.437	3,684,002
2023-10-24	32.250	33.900	32.200	33.400	28.252	2,993,050
2023-10-23	31.850	32.350	31.500	31.800	26.899	533,862
2023-10-20	32.350	32.500	31.800	32.000	27.068	769,500
2023-10-19	32.150	32.850	31.750	32.400	27.407	1,064,040
2023-10-18	33.100	33.600	31.500	32.200	27.237	1,877,054
2023-10-17	32.600	33.300	32.450	32.650	27.618	1,579,309
2023-10-16	32.800	33.150	32.100	32.450	27.449	1,541,051
2023-10-13	34.000	34.050	32.200	32.400	27.407	4,071,283
2023-10-12	31.900	34.100	31.500	34.000	28.760	7,899,192
2023-10-11	31.300	32.600	30.750	31.000	26.222	4,743,246
2023-10-06	29.850	29.850	29.250	29.650	25.080	360,051
2023-10-05	29.700	29.700	29.500	29.500	24.954	177,070
2023-10-04	29.200	29.500	29.000	29.450	24.911	278,120
2023-10-03	29.150	29.300	29.000	29.200	24.700	339,696
2023-10-02	28.850	29.250	28.800	29.050	24.573	284,254
2023-09-28	28.450	29.100	28.450	28.900	24.446	249,001
2023-09-27	28.300	28.700	28.250	28.500	24.108	253,000
2023-09-26	28.750	28.750	28.300	28.500	24.108	399,006
2023-09-25	28.850	28.900	28.700	28.750	24.319	304,051
2023-09-22	28.950	29.050	28.650	28.750	24.319	379,008
2023-09-21	29.050	29.300	28.800	29.150	24.657	442,101
2023-09-20	29.900	29.900	29.250	29.300	24.784	393,132
2023-09-19	30.000	30.100	29.650	29.700	25.123	329,022
2023-09-18	29.500	30.050	29.500	29.850	25.250	533,021
2023-09-15	29.750	29.900	29.500	29.550	24.996	395,230
2023-09-14	29.500	30.050	29.450	29.700	25.123	592,004
2023-09-13	29.750	29.750	29.350	29.450	24.911	363,010
2023-09-12	29.700	30.100	29.300	29.750	25.165	796,015
2023-09-11	29.300	29.750	28.900	29.400	24.869	878,000
2023-09-08	29.100	29.200	28.750	28.950	24.488	313,339
2023-09-07	29.100	29.500	29.100	29.200	24.700	374,000
2023-09-06	28.900	29.450	28.900	29.200	24.700	332,045
2023-09-05	28.850	29.050	28.850	28.900	24.446	183,001
2023-09-04	29.100	29.100	28.700	28.850	24.404	323,001
2023-09-01	29.400	29.800	29.050	29.150	24.657	511,000
2023-08-31	28.550	29.400	28.550	29.150	24.657	787,000
2023-08-30	28.700	28.950	28.450	28.550	24.150	1,048,000
2023-08-29	30.500	30.650	30.050	30.200	24.136	962,502
2023-08-28	31.400	31.450	30.000	30.200	24.136	1,149,041
2023-08-25	30.200	31.100	30.100	30.800	24.615	1,088,538
2023-08-24	31.000	31.000	30.150	30.200	24.136	666,429
2023-08-23	29.900	30.700	29.800	30.500	24.375	1,120,047
2023-08-22	30.000	30.050	29.500	29.800	23.816	369,500
2023-08-21	30.050	30.100	29.700	29.950	23.936	413,120
2023-08-18	30.200	30.400	29.950	30.050	24.016	730,000
2023-08-17	29.800	30.500	29.500	30.500	24.375	1,127,305
2023-08-16	29.350	30.050	29.350	29.800	23.816	611,000
2023-08-15	29.550	29.950	29.150	29.650	23.696	665,100
2023-08-14	29.950	29.950	29.000	29.100	23.256	605,000
2023-08-11	29.800	30.200	29.550	29.800	23.816	1,484,354
2023-08-10	29.250	30.000	29.250	29.500	23.576	936,300
2023-08-09	28.950	29.250	28.850	29.050	23.216	292,026

← NewerPage 13 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.