DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.100	29.250	28.800	29.000	23.177	181,000
2023-08-07	29.250	29.400	29.050	29.200	23.336	111,032
2023-08-04	28.650	29.400	28.500	29.250	23.376	438,200
2023-08-02	29.450	29.450	28.500	28.600	22.857	459,040
2023-08-01	29.850	29.850	29.150	29.200	23.336	350,000
2023-07-31	29.300	29.800	29.300	29.450	23.536	731,149
2023-07-28	28.700	29.400	28.600	29.200	23.336	602,492
2023-07-27	28.750	29.200	28.400	28.600	22.857	536,380
2023-07-26	28.550	28.900	28.500	28.750	22.977	147,001
2023-07-25	28.600	28.700	28.500	28.500	22.777	260,000
2023-07-24	28.850	28.850	28.450	28.500	22.777	361,100
2023-07-21	28.800	28.900	28.650	28.850	23.057	264,039
2023-07-20	28.800	29.000	28.800	28.850	23.057	181,001
2023-07-19	28.900	29.100	28.750	28.900	23.097	236,000
2023-07-18	29.700	29.700	28.800	28.900	23.097	453,010
2023-07-17	29.050	29.450	28.800	29.300	23.416	722,100
2023-07-14	28.700	28.900	28.500	28.800	23.017	372,000
2023-07-13	29.800	29.800	28.600	28.700	22.937	707,330
2023-07-12	29.150	30.450	28.700	28.850	23.057	2,388,000
2023-07-11	28.700	29.600	28.150	29.150	23.296	1,277,000
2023-07-10	28.700	28.950	28.350	28.650	22.897	268,254
2023-07-07	29.200	29.250	28.550	28.700	22.937	496,005
2023-07-06	29.200	29.950	29.150	29.250	23.376	888,357
2023-07-05	28.900	29.200	28.750	29.050	23.216	554,001
2023-07-04	28.950	28.950	28.700	28.900	23.097	344,048
2023-07-03	28.750	28.800	28.500	28.750	22.977	278,132
2023-06-30	28.600	28.900	28.450	28.500	22.777	356,000
2023-06-29	28.300	28.900	28.150	28.500	22.777	777,536
2023-06-28	27.850	28.300	27.850	28.050	22.417	244,001
2023-06-27	27.850	27.950	27.700	27.800	22.218	170,002
2023-06-26	27.900	27.950	27.750	27.850	22.257	124,001
2023-06-21	27.750	27.950	27.750	27.900	22.297	69,001
2023-06-20	28.000	28.000	27.800	27.850	22.257	149,026
2023-06-19	28.150	28.150	28.000	28.000	22.377	185,417
2023-06-16	28.200	28.250	28.000	28.150	22.497	168,000
2023-06-15	28.050	28.250	28.050	28.200	22.537	264,154
2023-06-14	28.100	28.150	27.950	28.000	22.377	138,349
2023-06-13	28.250	28.400	27.950	27.950	22.337	189,148
2023-06-12	28.250	28.600	28.000	28.100	22.457	385,037
2023-06-09	27.750	28.200	27.750	28.100	22.457	470,153
2023-06-08	27.800	28.000	27.550	27.700	22.138	225,001
2023-06-07	27.550	27.900	27.550	27.700	22.138	103,010
2023-06-06	28.000	28.150	27.500	27.550	22.018	314,001
2023-06-05	27.800	28.300	27.800	28.000	22.377	472,101
2023-06-02	27.650	27.750	27.650	27.700	22.138	272,100
2023-06-01	27.400	27.600	27.400	27.550	22.018	192,120
2023-05-31	27.400	27.700	27.350	27.400	21.898	206,100
2023-05-30	27.500	27.500	27.300	27.350	21.858	137,050
2023-05-29	27.200	27.650	27.200	27.500	21.978	366,200
2023-05-26	27.100	27.200	27.000	27.200	21.738	148,685
2023-05-25	27.150	27.150	27.000	27.100	21.658	126,205
2023-05-24	27.150	27.300	27.050	27.150	21.698	151,636
2023-05-23	26.900	27.300	26.850	27.200	21.738	313,200
2023-05-22	26.750	26.900	26.750	26.900	21.498	186,060
2023-05-19	26.700	26.750	26.600	26.700	21.338	157,232
2023-05-18	26.650	26.750	26.550	26.750	21.378	135,200
2023-05-17	26.650	26.750	26.600	26.650	21.298	286,202
2023-05-16	26.450	26.600	26.400	26.600	21.258	109,202
2023-05-15	26.400	26.450	26.300	26.450	21.139	49,001
2023-05-12	26.250	26.450	26.250	26.350	21.059	129,118

← NewerPage 14 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.