DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	32.600	33.200	32.600	32.950	28.939	113,000
2025-05-05	34.000	34.000	32.250	32.600	28.632	259,100
2025-05-02	34.050	34.100	33.650	33.800	29.686	230,029
2025-04-30	33.800	34.350	33.800	33.850	29.730	228,500
2025-04-29	33.100	33.800	32.900	33.750	29.642	208,226
2025-04-28	32.700	33.200	32.700	32.900	28.895	164,000
2025-04-25	32.800	33.000	32.300	32.650	28.676	290,104
2025-04-24	33.200	33.200	32.150	32.200	28.280	218,000
2025-04-23	31.900	32.700	31.900	32.150	28.237	88,081
2025-04-22	31.200	31.700	31.100	31.200	27.402	122,015
2025-04-21	32.000	32.300	31.400	31.400	27.578	196,040
2025-04-18	31.850	32.400	31.850	32.200	28.280	71,036
2025-04-17	32.000	32.100	31.600	31.850	27.973	146,002
2025-04-16	32.700	32.700	32.050	32.100	28.193	253,041
2025-04-15	32.000	32.750	31.850	32.550	28.588	265,034
2025-04-14	32.150	32.600	31.300	31.550	27.710	274,058
2025-04-11	30.700	31.650	29.000	31.300	27.490	423,004
2025-04-10	31.350	31.350	31.150	31.350	27.534	281,000
2025-04-09	30.600	30.900	28.300	28.500	25.031	1,286,061
2025-04-08	30.100	31.000	30.100	30.950	27.183	1,638,232
2025-04-07	33.400	33.400	33.400	33.400	29.334	125,031
2025-04-02	36.450	37.300	36.300	37.100	32.584	167,001
2025-04-01	36.650	36.850	36.400	36.400	31.969	232,100
2025-03-31	37.000	37.150	35.850	36.150	31.750	636,253
2025-03-28	38.350	38.350	37.300	37.900	33.287	297,400
2025-03-27	38.450	38.800	38.350	38.350	33.682	107,000
2025-03-26	38.500	38.750	38.350	38.700	33.989	129,455
2025-03-25	39.050	39.050	38.300	38.400	33.726	259,050
2025-03-24	39.600	39.600	38.550	38.600	33.901	301,129
2025-03-21	39.600	39.700	39.350	39.450	34.648	321,300
2025-03-20	39.300	39.500	38.950	39.500	34.692	364,137
2025-03-19	38.800	39.100	38.550	38.750	34.033	190,004
2025-03-18	39.000	39.100	38.650	38.800	34.077	303,550
2025-03-17	39.000	39.100	38.700	38.750	34.033	284,030
2025-03-14	38.450	38.900	38.100	38.800	34.077	152,014
2025-03-13	39.100	39.100	38.200	38.250	33.594	338,059
2025-03-12	38.800	39.500	38.550	38.700	33.989	750,562
2025-03-11	38.000	38.250	36.850	38.200	33.550	272,204
2025-03-10	37.700	38.150	37.700	38.100	33.462	151,003
2025-03-07	37.950	38.200	37.600	37.700	33.111	215,079
2025-03-06	38.200	38.250	37.700	37.800	33.199	255,058
2025-03-05	37.500	37.950	37.400	37.750	33.155	303,900
2025-03-04	36.950	37.450	36.500	37.400	32.847	179,106
2025-03-03	37.400	37.400	36.950	37.000	32.496	156,000
2025-02-27	37.200	37.550	37.150	37.300	32.760	238,385
2025-02-26	37.100	37.350	36.950	37.200	32.672	127,002
2025-02-25	37.650	37.650	37.200	37.250	32.716	168,002
2025-02-24	37.500	37.950	37.500	37.700	33.111	136,008
2025-02-21	37.700	37.750	37.450	37.600	33.023	147,011
2025-02-20	38.000	38.000	37.350	37.500	32.935	276,181
2025-02-19	37.350	37.850	37.300	37.750	33.155	259,003
2025-02-18	37.850	37.850	37.350	37.350	32.804	256,025
2025-02-17	37.500	37.500	37.050	37.350	32.804	158,752
2025-02-14	37.100	37.350	37.000	37.000	32.496	132,166
2025-02-13	36.500	37.350	36.500	37.100	32.584	334,000
2025-02-12	36.750	37.200	36.500	36.650	32.189	552,499
2025-02-11	37.300	37.500	36.600	36.800	32.321	775,051
2025-02-10	39.200	39.200	38.400	38.600	33.901	164,017
2025-02-07	38.100	38.950	37.850	38.850	34.121	171,756
2025-02-06	38.100	38.400	38.000	38.100	33.462	231,001

← NewerPage 7 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.