DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.200	27.200	26.850	27.000	25.736	78,211
2025-10-23	27.200	27.200	27.050	27.050	25.784	59,478
2025-10-22	27.050	27.350	27.000	27.250	25.974	139,294
2025-10-21	27.200	27.200	27.000	27.100	25.831	117,001
2025-10-20	27.000	27.150	26.750	26.900	25.641	131,001
2025-10-17	26.900	27.100	26.800	27.050	25.784	191,126
2025-10-16	27.000	27.150	26.850	26.950	25.688	113,135
2025-10-15	27.150	27.200	26.850	26.900	25.641	90,263
2025-10-14	27.350	27.350	26.850	27.050	25.784	203,001
2025-10-13	27.050	27.350	26.800	27.200	25.927	146,071
2025-10-09	27.700	28.500	27.500	27.500	26.213	178,246
2025-10-08	27.550	27.700	27.350	27.700	26.403	57,036
2025-10-07	27.650	28.200	27.400	27.450	26.165	118,002
2025-10-03	27.600	27.650	27.550	27.550	26.260	66,001
2025-10-02	27.600	27.950	27.500	27.600	26.308	59,634
2025-10-01	27.900	28.200	27.550	27.650	26.356	71,110
2025-09-30	27.300	27.900	27.250	27.900	26.594	102,000
2025-09-29	27.250	27.250	27.250	27.250	25.974	0
2025-09-26	28.000	28.000	27.200	27.250	25.974	209,000
2025-09-25	28.000	28.300	27.850	27.850	26.546	150,240
2025-09-24	27.800	28.100	27.600	28.000	26.689	127,369
2025-09-23	28.000	28.000	27.600	27.700	26.403	119,000
2025-09-22	28.050	28.150	27.700	28.000	26.689	166,000
2025-09-19	27.850	28.100	27.650	27.950	26.641	153,040
2025-09-18	27.700	27.900	27.600	27.850	26.546	109,001
2025-09-17	27.400	27.700	27.350	27.550	26.260	79,000
2025-09-16	27.400	27.450	27.200	27.400	26.117	124,001
2025-09-15	27.500	27.500	27.200	27.350	26.070	138,001
2025-09-12	27.200	27.800	27.150	27.550	26.260	134,098
2025-09-11	27.600	27.600	27.050	27.150	25.879	384,000
2025-09-10	28.000	28.100	27.800	27.800	26.498	212,881
2025-09-09	28.150	28.150	28.000	28.000	26.689	166,000
2025-09-08	28.400	28.400	28.000	28.100	26.784	229,035
2025-09-05	28.600	28.600	28.200	28.400	27.070	313,000
2025-09-04	28.550	28.600	28.400	28.600	27.261	219,000
2025-09-03	28.100	28.600	28.100	28.550	27.213	197,000
2025-09-02	28.500	28.500	28.000	28.400	27.070	384,500
2025-09-01	29.050	29.050	28.100	28.550	27.213	233,043
2025-08-29	29.150	29.150	29.050	29.050	27.690	187,200
2025-08-28	29.250	29.300	28.900	29.150	27.785	265,107
2025-08-27	29.750	29.750	29.000	29.350	27.976	691,930
2025-08-26	31.900	32.350	31.900	32.200	28.280	482,030
2025-08-25	32.200	32.300	31.800	31.900	28.017	503,034
2025-08-22	32.150	32.300	32.100	32.200	28.280	124,000
2025-08-21	32.200	32.300	32.150	32.200	28.280	102,001
2025-08-20	32.300	32.300	31.850	32.200	28.280	214,006
2025-08-19	32.200	32.300	32.100	32.200	28.280	154,102
2025-08-18	31.950	32.200	31.850	32.100	28.193	123,000
2025-08-15	31.900	32.050	31.850	31.950	28.061	181,000
2025-08-14	32.000	32.150	31.950	32.050	28.149	253,000
2025-08-13	32.000	32.250	31.800	31.900	28.017	315,000
2025-08-12	32.100	32.150	31.800	31.950	28.061	217,986
2025-08-11	32.250	32.250	32.050	32.100	28.193	176,548
2025-08-08	32.400	32.550	32.300	32.400	28.456	82,140
2025-08-07	32.750	32.750	32.300	32.400	28.456	117,049
2025-08-06	32.450	32.450	32.250	32.450	28.500	69,001
2025-08-05	32.250	32.450	32.250	32.450	28.500	146,131
2025-08-04	32.000	32.200	31.750	32.200	28.280	162,000
2025-08-01	32.000	32.000	32.000	32.000	28.105	0
2025-07-31	32.100	32.250	31.900	32.000	28.105	79,088

← NewerPage 5 of 21 · 1,221 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.