DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.400	26.500	26.250	26.350	21.059	111,200
2023-05-10	26.300	26.400	26.250	26.350	21.059	71,400
2023-05-09	26.400	26.450	26.200	26.300	21.019	337,600
2023-05-08	26.400	26.550	26.350	26.400	21.099	141,251
2023-05-05	26.350	26.450	26.300	26.400	21.099	184,012
2023-05-04	26.350	26.400	26.250	26.300	21.019	249,200
2023-05-03	26.500	26.550	26.400	26.550	21.219	208,000
2023-05-02	26.550	26.550	26.450	26.500	21.179	161,503
2023-04-28	26.400	26.500	26.400	26.500	21.179	73,001
2023-04-27	26.250	26.400	26.100	26.350	21.059	172,200
2023-04-26	26.150	26.250	26.050	26.200	20.939	117,061
2023-04-25	26.500	26.600	26.050	26.150	20.899	270,004
2023-04-24	26.300	26.450	26.200	26.450	21.139	65,313
2023-04-21	26.550	26.550	26.300	26.300	21.019	407,250
2023-04-20	27.150	27.150	26.600	26.600	21.258	279,157
2023-04-19	27.050	27.100	26.900	27.000	21.578	111,094
2023-04-18	27.100	27.200	27.050	27.050	21.618	162,154
2023-04-17	26.900	27.050	26.800	27.050	21.618	163,100
2023-04-14	26.750	26.950	26.750	26.800	21.418	237,201
2023-04-13	26.700	26.900	26.650	26.750	21.378	260,310
2023-04-12	26.650	26.750	26.650	26.650	21.298	168,210
2023-04-11	26.800	26.800	26.500	26.700	21.338	523,001
2023-04-10	27.250	27.250	27.100	27.100	21.658	172,300
2023-04-07	27.250	27.300	27.100	27.200	21.738	87,200
2023-04-06	27.200	27.300	27.000	27.250	21.778	155,200
2023-03-31	27.100	27.300	27.050	27.200	21.738	140,492
2023-03-30	27.500	27.500	27.100	27.150	21.698	580,001
2023-03-29	27.750	27.750	27.550	27.600	22.058	121,002
2023-03-28	28.000	28.000	27.500	27.750	22.178	123,001
2023-03-27	27.950	28.050	27.700	27.850	22.257	222,001
2023-03-24	27.900	28.000	27.850	27.950	22.337	149,200
2023-03-23	27.650	27.850	27.600	27.750	22.178	197,200
2023-03-22	27.600	27.850	27.600	27.650	22.098	262,302
2023-03-21	27.250	27.550	27.250	27.550	22.018	248,002
2023-03-20	26.800	27.250	26.800	27.200	21.738	173,337
2023-03-17	27.000	27.000	26.700	26.900	21.498	77,001
2023-03-16	27.200	27.250	26.550	26.700	21.338	322,283
2023-03-15	26.850	27.500	26.850	27.100	21.658	206,200
2023-03-14	26.800	26.850	26.700	26.800	21.418	85,300
2023-03-13	26.700	26.950	26.450	26.850	21.458	111,003
2023-03-10	27.000	27.000	26.700	26.900	21.498	164,352
2023-03-09	27.100	27.150	27.000	27.100	21.658	108,003
2023-03-08	27.100	27.200	27.000	27.100	21.658	122,258
2023-03-07	27.250	27.250	27.050	27.100	21.658	155,001
2023-03-06	26.900	27.300	26.850	27.250	21.778	292,153
2023-03-03	26.750	26.900	26.700	26.800	21.418	126,011
2023-03-02	26.650	26.800	26.500	26.750	21.378	136,082
2023-03-01	26.550	26.650	26.350	26.550	21.219	104,209
2023-02-24	26.550	26.600	26.350	26.550	21.219	148,002
2023-02-23	26.350	26.550	26.300	26.550	21.219	171,250
2023-02-22	26.300	26.400	26.100	26.350	21.059	117,200
2023-02-21	26.250	26.400	26.150	26.300	21.019	100,000
2023-02-20	25.950	26.200	25.950	26.200	20.939	191,102
2023-02-17	26.100	26.100	26.000	26.000	20.779	166,000
2023-02-16	26.200	26.200	26.050	26.100	20.859	76,001
2023-02-15	26.200	26.200	26.000	26.100	20.859	110,103
2023-02-14	26.100	26.200	26.000	26.200	20.939	86,103
2023-02-13	26.000	26.100	25.850	26.100	20.859	83,040
2023-02-10	26.000	26.100	25.900	26.000	20.779	122,002
2023-02-09	26.250	26.250	25.900	26.150	20.899	158,000

← NewerPage 15 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.