DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	26.250	26.250	25.900	26.150	20.899	158,000
2023-02-08	26.300	26.300	26.250	26.300	21.019	68,187
2023-02-07	26.350	26.350	26.250	26.300	21.019	70,227
2023-02-06	26.250	26.300	26.100	26.200	20.939	94,003
2023-02-03	26.200	26.250	26.050	26.150	20.899	112,024
2023-02-02	26.150	26.200	26.100	26.200	20.939	158,119
2023-02-01	26.000	26.150	25.950	26.100	20.859	179,001
2023-01-31	25.750	25.950	25.750	25.950	20.739	82,838
2023-01-30	25.650	25.850	25.550	25.750	20.579	131,052
2023-01-17	25.500	25.800	25.450	25.550	20.419	82,115
2023-01-16	25.550	25.600	25.500	25.500	20.379	56,116
2023-01-13	25.650	25.650	25.500	25.550	20.419	53,100
2023-01-12	25.800	25.800	25.600	25.650	20.499	76,001
2023-01-11	25.500	25.700	25.500	25.700	20.539	101,001
2023-01-10	25.500	25.800	25.450	25.500	20.379	97,251
2023-01-09	25.400	25.550	25.400	25.500	20.379	125,252
2023-01-06	25.300	25.450	25.250	25.350	20.259	67,081
2023-01-05	25.450	25.500	25.300	25.300	20.220	145,002
2023-01-04	25.300	25.400	25.150	25.400	20.299	84,082
2023-01-03	25.200	25.350	25.150	25.300	20.220	53,050
2022-12-30	25.150	25.200	25.100	25.200	20.140	98,000
2022-12-29	25.200	25.250	25.000	25.100	20.060	158,002
2022-12-28	25.300	25.300	25.200	25.250	20.180	100,292
2022-12-27	25.250	25.400	25.250	25.400	20.299	104,100
2022-12-26	25.250	25.450	25.200	25.250	20.180	165,457
2022-12-23	25.250	25.300	25.100	25.250	20.180	89,065
2022-12-22	25.400	25.400	25.250	25.250	20.180	73,003
2022-12-21	25.250	25.500	25.200	25.250	20.180	86,040
2022-12-20	25.500	25.600	25.200	25.200	20.140	273,098
2022-12-19	25.550	25.600	25.250	25.550	20.419	134,000
2022-12-16	25.750	25.900	25.500	25.650	20.499	140,000
2022-12-15	25.900	25.900	25.750	25.800	20.619	97,822
2022-12-14	25.700	25.900	25.600	25.900	20.699	112,000
2022-12-13	25.700	25.800	25.650	25.700	20.539	164,000
2022-12-12	26.050	26.050	25.450	25.700	20.539	585,002
2022-12-09	26.200	26.300	26.000	26.100	20.859	182,000
2022-12-08	26.200	26.300	25.800	26.050	20.819	297,576
2022-12-07	26.200	26.600	25.750	26.200	20.939	419,050
2022-12-06	26.350	26.500	26.150	26.200	20.939	234,001
2022-12-05	26.300	26.600	26.100	26.450	21.139	441,020
2022-12-02	26.500	26.500	26.150	26.250	20.979	202,000
2022-12-01	26.350	26.800	26.200	26.350	21.059	506,002
2022-11-30	26.000	26.300	25.950	26.200	20.939	206,000
2022-11-29	25.600	25.950	25.600	25.950	20.739	136,100
2022-11-28	25.700	25.750	25.500	25.700	20.539	114,002
2022-11-25	25.900	26.400	25.700	25.750	20.579	264,098
2022-11-24	25.900	26.000	25.650	25.900	20.699	354,002
2022-11-23	26.200	26.300	25.900	25.900	20.699	177,151
2022-11-22	26.150	26.150	25.900	25.900	20.699	122,001
2022-11-21	26.300	26.500	26.000	26.100	20.859	186,388
2022-11-18	26.200	26.750	26.000	26.250	20.979	346,000
2022-11-17	25.700	26.300	25.650	26.200	20.939	246,325
2022-11-16	26.000	26.000	25.600	25.700	20.539	216,000
2022-11-15	25.750	26.050	25.600	25.900	20.699	268,020
2022-11-14	25.350	25.850	25.350	25.700	20.539	425,001
2022-11-11	25.500	25.750	25.250	25.350	20.259	435,146
2022-11-10	25.250	25.350	25.050	25.050	20.020	135,001
2022-11-09	25.200	25.450	25.200	25.300	20.220	198,000
2022-11-08	25.450	25.500	25.100	25.150	20.100	150,049
2022-11-07	25.250	25.400	25.200	25.250	20.180	203,000

← NewerPage 16 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.