DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.900	28.350	27.900	28.250	21.419	316,001
2022-05-16	27.700	28.150	27.250	27.900	21.154	676,191
2022-05-13	27.450	27.750	27.150	27.600	20.926	661,001
2022-05-12	28.200	28.300	27.000	27.100	20.547	1,479,497
2022-05-11	30.600	31.000	28.350	28.450	21.571	4,016,740
2022-05-10	29.700	31.850	29.450	31.500	23.883	2,164,200
2022-05-09	30.200	30.200	29.550	29.800	22.594	652,005
2022-05-06	29.700	30.200	29.450	30.200	22.898	373,023
2022-05-05	30.300	30.750	29.950	30.100	22.822	910,007
2022-05-04	30.550	30.650	29.800	30.000	22.746	896,000
2022-05-03	31.100	31.450	30.050	30.100	22.822	1,193,092
2022-04-29	31.650	32.200	30.750	31.250	23.694	2,688,160
2022-04-28	30.850	32.350	30.600	31.600	23.959	2,915,108
2022-04-27	29.350	30.900	29.100	30.550	23.163	915,571
2022-04-26	29.850	30.450	29.650	30.200	22.898	847,013
2022-04-25	29.950	29.950	29.300	29.500	22.367	1,038,022
2022-04-22	31.300	31.300	30.550	30.550	23.163	975,100
2022-04-21	31.600	32.250	31.200	31.200	23.656	1,666,471
2022-04-20	31.800	32.000	31.200	31.500	23.883	1,776,530
2022-04-19	30.400	32.500	30.400	31.600	23.959	4,924,259
2022-04-18	30.000	30.750	29.350	30.300	22.974	787,008
2022-04-15	29.350	30.400	29.350	30.000	22.746	754,224
2022-04-14	30.200	31.000	29.900	30.000	22.746	1,171,007
2022-04-13	29.350	30.400	29.350	30.100	22.822	1,105,971
2022-04-12	29.800	29.800	29.250	29.300	22.215	940,138
2022-04-11	30.800	30.800	29.150	29.600	22.443	1,825,235
2022-04-08	27.750	28.300	27.750	28.150	21.343	200,550
2022-04-07	28.450	28.450	27.850	27.850	21.116	380,100
2022-04-06	28.000	28.500	27.950	28.450	21.571	564,184
2022-04-01	27.800	28.050	27.300	27.950	21.192	227,126
2022-03-31	27.700	28.050	27.650	27.800	21.078	276,001
2022-03-30	28.000	28.000	27.600	27.700	21.002	155,079
2022-03-29	28.000	28.050	27.700	27.700	21.002	209,001
2022-03-28	28.000	28.000	27.700	27.850	21.116	356,374
2022-03-25	27.500	28.150	27.350	27.750	21.040	591,102
2022-03-24	26.950	27.400	26.900	27.150	20.585	160,001
2022-03-23	26.900	26.950	26.800	26.900	20.396	62,187
2022-03-22	26.800	26.950	26.750	26.850	20.358	41,071
2022-03-21	26.700	26.800	26.700	26.800	20.320	40,246
2022-03-18	26.650	26.750	26.550	26.650	20.206	46,001
2022-03-17	26.950	26.950	26.600	26.700	20.244	77,010
2022-03-16	26.700	26.700	26.400	26.500	20.092	109,685
2022-03-15	26.850	26.850	26.550	26.650	20.206	83,008
2022-03-14	26.550	27.600	26.500	26.950	20.434	86,094
2022-03-11	26.450	26.650	26.450	26.550	20.130	70,000
2022-03-10	26.450	26.450	26.250	26.450	20.054	105,001
2022-03-09	26.050	26.250	26.050	26.150	19.827	99,116
2022-03-08	26.050	26.250	26.000	26.000	19.713	258,400
2022-03-07	26.500	26.600	26.200	26.300	19.941	140,652
2022-03-04	26.700	26.750	26.500	26.600	20.168	104,004
2022-03-03	26.900	26.900	26.750	26.750	20.282	31,002
2022-03-02	26.750	26.800	26.550	26.800	20.320	83,002
2022-03-01	27.050	27.050	26.600	26.750	20.282	66,002
2022-02-25	26.450	26.700	26.200	26.700	20.244	99,002
2022-02-24	26.500	26.500	26.250	26.350	19.979	215,000
2022-02-23	26.650	26.700	26.600	26.650	20.206	107,000
2022-02-22	26.750	26.850	26.500	26.650	20.206	202,005
2022-02-21	27.100	27.100	26.700	26.950	20.434	83,023
2022-02-18	27.000	27.200	26.950	27.100	20.547	89,004
2022-02-17	27.000	27.150	26.950	26.950	20.434	55,000

← NewerPage 19 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.