DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.750	24.800	24.550	24.650	23.496	119,089
2026-04-28	24.900	24.900	24.300	24.550	23.401	139,122
2026-04-27	25.000	25.000	24.500	24.700	23.544	167,005
2026-04-24	25.300	25.300	24.800	25.000	23.830	154,003
2026-04-23	25.700	25.700	24.750	25.050	23.877	189,050
2026-04-22	25.650	26.000	25.150	25.600	24.401	152,019
2026-04-21	25.400	25.650	25.200	25.450	24.259	147,011
2026-04-20	25.750	25.800	25.400	25.400	24.211	186,003
2026-04-17	25.750	25.850	25.450	25.750	24.544	159,001
2026-04-16	25.100	25.950	25.100	25.850	24.640	364,021
2026-04-15	25.100	25.300	25.000	25.100	23.925	130,008
2026-04-14	25.000	25.150	24.950	25.100	23.925	119,060
2026-04-13	25.000	25.000	24.850	24.950	23.782	112,031
2026-04-10	25.100	25.400	25.000	25.050	23.877	115,270
2026-04-09	25.000	25.200	24.850	25.100	23.925	92,000
2026-04-08	25.000	25.150	24.800	25.100	23.925	104,201
2026-04-07	24.950	25.000	24.750	24.750	23.591	79,002
2026-04-02	25.000	25.000	24.800	24.900	23.734	78,005
2026-04-01	25.000	25.250	24.900	25.050	23.877	91,049
2026-03-31	25.250	25.300	24.750	24.850	23.687	198,021
2026-03-30	25.300	25.300	25.000	25.200	24.020	115,120
2026-03-27	25.400	25.500	25.100	25.500	24.306	86,002
2026-03-26	25.550	25.950	25.300	25.550	24.354	90,001
2026-03-25	25.450	25.500	25.200	25.500	24.306	133,001
2026-03-24	25.500	25.550	25.000	25.100	23.925	196,000
2026-03-23	25.750	25.750	25.200	25.400	24.211	100,021
2026-03-20	26.150	26.250	25.700	25.900	24.687	132,258
2026-03-19	26.000	26.300	25.750	25.750	24.544	150,300
2026-03-18	26.250	26.250	25.850	26.000	24.783	88,000
2026-03-17	25.650	26.100	25.600	25.900	24.687	76,102
2026-03-16	25.500	25.900	25.450	25.650	24.449	114,011
2026-03-13	25.300	25.750	25.200	25.500	24.306	105,024
2026-03-12	25.950	25.950	25.550	25.600	24.401	144,128
2026-03-11	25.650	25.950	25.550	25.950	24.735	113,147
2026-03-10	25.500	25.800	25.500	25.800	24.592	106,001
2026-03-09	25.700	25.700	25.200	25.400	24.211	188,008
2026-03-06	26.050	26.450	26.050	26.300	25.069	42,000
2026-03-05	26.550	26.550	26.000	26.050	24.830	119,512
2026-03-04	26.750	26.750	26.000	26.000	24.783	342,040
2026-03-03	27.100	27.250	26.800	26.800	25.545	188,004
2026-03-02	27.300	27.350	27.050	27.050	25.784	105,000
2026-02-26	27.300	27.500	27.050	27.300	26.022	111,090
2026-02-25	27.450	27.450	27.000	27.300	26.022	109,147
2026-02-24	27.600	27.750	27.400	27.450	26.165	100,071
2026-02-23	27.450	27.600	27.150	27.600	26.308	117,201
2026-02-11	27.050	27.200	26.900	27.100	25.831	136,050
2026-02-10	27.250	27.300	26.900	27.050	25.784	62,000
2026-02-09	27.200	27.250	26.850	26.950	25.688	174,007
2026-02-06	27.200	27.250	27.000	27.100	25.831	168,001
2026-02-05	28.300	28.300	27.550	27.600	26.308	110,001
2026-02-04	27.300	27.600	27.100	27.500	26.213	130,001
2026-02-03	27.500	27.650	27.250	27.450	26.165	77,124
2026-02-02	27.700	28.350	27.400	27.450	26.165	128,000
2026-01-30	28.350	28.350	27.600	27.900	26.594	155,000
2026-01-29	28.300	28.450	27.950	28.000	26.689	196,001
2026-01-28	28.550	28.550	28.250	28.300	26.975	191,105
2026-01-27	29.100	29.150	28.400	28.450	27.118	304,001
2026-01-26	28.600	29.100	28.600	28.950	27.595	453,011
2026-01-23	28.500	28.850	28.300	28.550	27.213	207,001
2026-01-22	28.500	29.050	28.150	28.350	27.023	321,220

← NewerPage 3 of 5 · 245 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.