DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	32.000	32.500	31.950	32.100	28.193	50,000
2025-07-29	31.850	32.000	31.750	31.850	27.973	79,232
2025-07-28	32.000	32.000	31.850	31.900	28.017	78,095
2025-07-25	31.850	32.150	31.850	31.950	28.061	80,000
2025-07-24	31.900	32.000	31.850	31.850	27.973	58,049
2025-07-23	31.900	32.000	31.800	31.950	28.061	92,050
2025-07-22	32.000	32.050	31.750	31.750	27.885	97,003
2025-07-21	32.000	32.100	31.900	31.950	28.061	57,000
2025-07-18	32.050	32.350	31.950	32.000	28.105	63,070
2025-07-17	32.500	32.500	31.950	32.100	28.193	67,011
2025-07-16	31.850	32.000	31.650	31.950	28.061	48,155
2025-07-15	31.000	31.750	31.000	31.650	27.797	135,003
2025-07-14	32.350	32.350	31.550	31.550	27.710	79,112
2025-07-11	32.150	32.150	31.900	32.000	28.105	126,100
2025-07-10	31.950	32.200	31.600	32.050	28.149	149,200
2025-07-09	31.600	31.700	31.550	31.550	27.710	52,050
2025-07-08	31.750	31.850	31.400	31.550	27.710	92,026
2025-07-07	32.000	32.000	31.550	31.600	27.753	87,147
2025-07-04	32.150	32.150	31.900	31.950	28.061	73,001
2025-07-03	32.000	32.400	32.000	32.400	28.456	146,050
2025-07-02	31.800	32.000	31.750	31.900	28.017	45,001
2025-07-01	32.000	32.000	31.500	31.800	27.929	109,064
2025-06-30	31.750	32.000	31.750	31.800	27.929	54,000
2025-06-27	32.000	32.000	31.500	31.900	28.017	110,021
2025-06-26	31.500	32.200	31.500	31.700	27.841	115,150
2025-06-25	32.000	32.000	31.700	31.900	28.017	77,001
2025-06-24	31.200	31.750	31.150	31.750	27.885	100,002
2025-06-23	31.200	31.200	30.350	30.850	27.095	131,100
2025-06-20	31.500	31.500	31.000	31.200	27.402	146,031
2025-06-19	31.850	32.000	31.500	31.500	27.666	153,001
2025-06-18	31.800	32.050	31.800	32.050	28.149	99,250
2025-06-17	32.000	32.000	31.750	31.850	27.973	45,030
2025-06-16	31.500	31.850	31.200	31.850	27.973	76,000
2025-06-13	32.100	32.100	31.400	31.500	27.666	264,001
2025-06-12	32.200	32.350	32.000	32.100	28.193	157,271
2025-06-11	31.950	32.150	31.650	32.100	28.193	284,118
2025-06-10	32.300	32.600	32.250	32.250	28.324	154,005
2025-06-09	32.800	32.800	32.200	32.300	28.368	177,750
2025-06-06	32.800	32.900	32.600	32.800	28.807	77,001
2025-06-05	32.900	33.200	32.800	32.800	28.807	109,010
2025-06-04	32.950	32.950	32.700	32.850	28.851	109,000
2025-06-03	32.900	32.900	32.450	32.550	28.588	72,016
2025-06-02	32.600	32.650	32.450	32.500	28.544	117,024
2025-05-29	33.000	33.050	32.750	33.000	28.983	44,000
2025-05-28	33.150	33.300	32.650	32.750	28.764	136,000
2025-05-27	33.500	33.600	32.950	33.000	28.983	156,012
2025-05-26	33.350	33.600	33.300	33.500	29.422	134,003
2025-05-23	33.300	33.350	33.000	33.350	29.290	60,002
2025-05-22	33.100	33.250	32.900	33.000	28.983	82,001
2025-05-21	32.950	33.200	32.950	33.100	29.071	161,050
2025-05-20	33.350	33.400	32.950	32.950	28.939	167,000
2025-05-19	33.500	33.500	33.050	33.100	29.071	157,060
2025-05-16	33.650	33.850	33.450	33.500	29.422	155,210
2025-05-15	34.100	34.200	33.700	33.850	29.730	220,010
2025-05-14	33.800	34.050	33.650	34.000	29.861	272,211
2025-05-13	33.850	34.200	33.350	33.350	29.290	292,003
2025-05-12	33.550	33.900	33.500	33.700	29.598	147,060
2025-05-09	33.500	33.600	33.150	33.450	29.378	186,249
2025-05-08	32.850	34.400	32.850	33.300	29.247	175,000
2025-05-07	32.950	33.450	32.950	33.000	28.983	141,116

← NewerPage 6 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.