DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.200	22.250	22.000	22.000	20.970	80,000
2026-07-22	22.300	22.300	22.050	22.050	21.018	78,001
2026-07-21	22.050	22.400	22.000	22.200	21.161	65,072
2026-07-20	21.850	22.150	21.600	21.850	20.827	267,058
2026-07-17	22.500	22.650	21.800	21.800	20.779	325,020
2026-07-16	22.600	22.800	22.500	22.600	21.542	118,001
2026-07-15	22.350	22.750	22.350	22.650	21.590	144,491
2026-07-14	22.850	22.850	22.100	22.450	21.399	234,000
2026-07-13	23.050	23.100	22.400	22.550	21.494	234,001
2026-07-10	23.150	23.150	23.150	23.150	22.066	0
2026-07-09	23.000	23.250	23.000	23.150	22.066	163,100
2026-07-08	23.600	23.600	22.900	23.000	21.923	174,002
2026-07-07	23.250	23.450	22.950	22.950	21.876	220,000
2026-07-06	23.450	23.700	23.250	23.250	22.162	197,002
2026-07-03	22.750	23.300	22.750	23.200	22.114	221,000
2026-07-02	22.650	22.950	22.600	22.750	21.685	124,000
2026-07-01	22.700	23.000	22.550	22.650	21.590	234,002
2026-06-30	22.600	22.750	22.550	22.700	21.637	87,000
2026-06-29	22.450	23.100	22.450	22.500	21.447	151,000
2026-06-26	23.000	23.000	22.150	22.150	21.113	311,052
2026-06-25	23.500	23.700	23.150	23.250	22.162	134,081
2026-06-24	22.800	23.600	22.800	23.200	22.114	417,101
2026-06-23	23.500	23.500	22.700	22.800	21.733	306,080
2026-06-22	23.200	23.500	23.150	23.300	22.209	187,401
2026-06-18	22.950	23.250	22.850	23.200	22.114	418,190
2026-06-17	22.750	22.950	22.700	22.950	21.876	139,256
2026-06-16	22.950	23.200	22.750	22.750	21.685	166,000
2026-06-15	22.900	22.950	22.650	22.900	21.828	419,219
2026-06-12	22.450	22.950	22.450	22.700	21.637	566,160
2026-06-11	22.400	22.600	22.200	22.400	21.351	296,002
2026-06-10	22.850	22.850	22.350	22.400	21.351	341,121
2026-06-09	22.850	23.100	22.800	22.850	21.780	167,587
2026-06-08	22.550	22.900	22.300	22.850	21.780	209,001
2026-06-05	23.700	23.700	23.350	23.600	22.495	352,302
2026-06-04	23.900	23.900	23.550	23.750	22.638	210,414
2026-06-03	23.850	24.000	23.500	23.900	22.781	405,177
2026-06-02	23.050	23.450	22.750	23.450	22.352	434,050
2026-06-01	22.400	23.100	22.200	23.000	21.923	531,623
2026-05-29	22.400	22.800	22.350	22.400	21.351	223,000
2026-05-28	22.200	22.600	22.200	22.350	21.304	590,000
2026-05-27	22.700	22.700	22.200	22.200	21.161	316,120
2026-05-26	22.600	23.550	22.600	22.700	21.637	407,000
2026-05-25	22.700	22.950	22.100	22.350	21.304	363,000
2026-05-22	22.350	22.800	22.300	22.700	21.637	217,000
2026-05-21	22.400	22.750	22.350	22.550	21.494	138,000
2026-05-20	22.100	22.400	22.100	22.400	21.351	166,000
2026-05-19	22.000	22.300	22.000	22.100	21.065	225,000
2026-05-18	22.150	22.200	21.800	22.050	21.018	152,251
2026-05-15	22.600	22.800	22.100	22.150	21.113	282,000
2026-05-14	23.000	23.000	22.500	22.550	21.494	329,601
2026-05-13	23.100	23.100	22.700	22.800	21.733	295,100
2026-05-12	23.600	23.600	23.100	23.100	22.019	424,370
2026-05-11	23.750	24.000	23.550	23.550	22.447	256,419
2026-05-08	23.450	23.900	23.350	23.850	22.733	366,002
2026-05-07	23.400	23.700	23.350	23.450	22.352	310,287
2026-05-06	24.050	24.050	23.350	23.550	22.447	560,312
2026-05-05	24.050	24.250	24.000	24.050	22.924	170,000
2026-05-04	24.350	24.350	24.000	24.000	22.876	389,000
2026-04-30	24.550	24.650	24.300	24.300	23.162	218,000
2026-04-29	24.750	24.800	24.550	24.650	23.496	119,089

← NewerPage 2 of 21 · 1,220 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.