DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.550	28.650	27.950	28.150	26.832	289,099
2026-01-20	28.600	28.800	28.400	28.550	27.213	497,003
2026-01-19	28.500	28.950	28.350	28.550	27.213	510,247
2026-01-16	28.250	29.000	27.750	28.350	27.023	552,536
2026-01-15	28.500	28.700	28.100	28.250	26.927	1,512,108
2026-01-14	26.600	29.150	26.600	29.150	27.785	3,172,573
2026-01-13	26.450	26.550	26.300	26.500	25.259	179,001
2026-01-12	26.200	26.500	26.150	26.450	25.212	206,001
2026-01-09	26.400	26.400	26.150	26.300	25.069	57,000
2026-01-08	26.750	26.800	26.300	26.400	25.164	86,104
2026-01-07	26.200	26.550	26.200	26.500	25.259	87,100
2026-01-06	26.000	26.900	26.000	26.400	25.164	95,101
2026-01-05	26.500	26.550	26.250	26.250	25.021	116,001
2026-01-02	26.600	27.000	26.400	26.500	25.259	70,003
2025-12-31	26.650	26.800	26.300	26.550	25.307	69,000
2025-12-30	26.250	26.650	26.250	26.650	25.402	72,000
2025-12-29	26.800	26.850	26.500	26.500	25.259	92,100
2025-12-26	26.500	26.750	26.350	26.650	25.402	72,001
2025-12-24	26.600	26.850	26.600	26.750	25.498	59,000
2025-12-23	27.200	27.200	26.550	26.600	25.355	68,000
2025-12-22	26.750	26.800	26.500	26.800	25.545	98,000
2025-12-19	26.650	27.100	26.500	26.700	25.450	92,008
2025-12-18	26.900	27.000	26.400	26.650	25.402	69,141
2025-12-17	26.500	26.650	26.300	26.600	25.355	43,031
2025-12-16	26.700	26.700	26.100	26.300	25.069	62,000
2025-12-15	26.600	26.900	26.500	26.650	25.402	75,316
2025-12-12	26.700	26.950	26.500	26.600	25.355	41,001
2025-12-11	27.100	27.150	26.500	26.600	25.355	99,002
2025-12-10	27.200	27.600	27.000	27.200	25.927	178,100
2025-12-09	26.700	27.000	26.700	26.950	25.688	89,250
2025-12-08	26.700	26.750	26.500	26.750	25.498	66,122
2025-12-05	26.550	26.850	26.550	26.700	25.450	77,000
2025-12-04	26.700	26.800	26.500	26.750	25.498	62,000
2025-12-03	26.500	26.650	26.450	26.650	25.402	97,000
2025-12-02	26.400	26.500	26.300	26.350	25.116	39,111
2025-12-01	26.400	26.700	26.350	26.400	25.164	44,000
2025-11-28	26.500	26.700	26.200	26.500	25.259	57,008
2025-11-27	26.400	26.450	26.250	26.350	25.116	87,147
2025-11-26	26.250	26.450	26.250	26.350	25.116	102,000
2025-11-25	25.800	26.200	25.800	26.200	24.973	50,000
2025-11-24	25.650	26.150	25.600	25.800	24.592	79,001
2025-11-21	25.950	25.950	25.300	25.600	24.401	307,000
2025-11-20	26.400	26.400	25.950	26.050	24.830	86,135
2025-11-19	26.250	26.300	26.000	26.050	24.830	139,000
2025-11-18	26.500	26.500	26.050	26.200	24.973	189,000
2025-11-17	27.050	27.200	26.800	26.850	25.593	129,000
2025-11-14	26.900	27.650	26.900	27.200	25.927	198,001
2025-11-13	26.800	27.150	26.700	26.950	25.688	172,008
2025-11-12	26.550	26.800	26.300	26.800	25.545	97,101
2025-11-11	26.150	26.250	25.900	26.150	24.926	379,001
2025-11-10	26.400	26.500	26.000	26.100	24.878	171,000
2025-11-07	26.550	26.850	26.400	26.450	25.212	123,002
2025-11-06	26.700	26.800	26.200	26.550	25.307	209,000
2025-11-05	26.500	26.550	26.200	26.300	25.069	276,501
2025-11-04	27.250	27.250	26.500	26.500	25.259	298,000
2025-11-03	27.400	27.450	27.000	27.100	25.831	171,010
2025-10-31	28.200	28.200	27.250	27.300	26.022	327,050
2025-10-30	27.400	29.350	27.200	27.750	26.451	905,000
2025-10-29	27.200	27.400	26.950	27.200	25.927	192,000
2025-10-28	27.100	27.200	26.950	27.050	25.784	148,000

← NewerPage 4 of 21 · 1,217 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.