DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.100	38.250	37.100	38.000	33.374	205,007
2025-02-04	37.100	37.350	36.700	37.100	32.584	176,037
2025-02-03	37.000	37.250	36.400	36.750	32.277	396,010
2025-01-22	37.700	37.800	37.000	37.350	32.804	564,000
2025-01-21	38.200	38.250	37.200	37.450	32.891	369,000
2025-01-20	37.900	38.050	37.300	38.050	33.418	421,000
2025-01-17	38.000	38.000	37.000	37.550	32.979	312,018
2025-01-16	38.350	38.350	37.650	37.700	33.111	168,002
2025-01-15	37.850	38.250	37.400	37.550	32.979	146,117
2025-01-14	36.400	37.350	36.400	37.300	32.760	354,002
2025-01-13	37.600	38.000	36.200	36.700	32.233	919,222
2025-01-10	38.950	39.150	38.400	38.550	33.857	394,978
2025-01-09	39.750	39.800	38.850	38.950	34.209	550,160
2025-01-08	40.600	40.600	39.900	40.100	35.219	252,700
2025-01-07	40.500	40.900	40.300	40.300	35.394	251,001
2025-01-06	40.400	40.800	40.050	40.500	35.570	364,006
2025-01-03	41.200	41.200	40.200	40.250	35.351	395,000
2025-01-02	40.800	41.300	40.650	40.700	35.746	178,188
2024-12-31	40.500	40.750	40.250	40.450	35.526	231,000
2024-12-30	40.900	41.200	40.150	40.700	35.746	362,091
2024-12-27	41.800	41.800	40.850	40.900	35.921	285,458
2024-12-26	41.650	41.850	41.500	41.500	36.448	198,000
2024-12-25	41.600	42.200	41.300	41.450	36.404	223,204
2024-12-24	41.900	42.300	41.400	41.400	36.361	403,238
2024-12-23	42.100	42.100	41.400	41.800	36.712	297,010
2024-12-20	41.450	42.700	41.400	41.500	36.448	862,520
2024-12-19	40.150	41.400	40.150	41.200	36.185	415,104
2024-12-18	41.050	41.250	40.450	41.100	36.097	200,274
2024-12-17	40.850	41.050	40.450	41.000	36.009	522,006
2024-12-16	41.550	41.550	40.500	40.900	35.921	624,039
2024-12-13	43.700	43.700	41.500	41.550	36.492	869,350
2024-12-12	43.200	43.900	43.100	43.500	38.205	1,011,204
2024-12-11	43.400	43.400	42.650	42.900	37.678	1,326,166
2024-12-10	42.350	42.600	42.000	42.050	36.931	307,542
2024-12-09	42.300	42.550	41.900	42.050	36.931	431,100
2024-12-06	42.200	42.450	42.000	42.000	36.888	448,104
2024-12-05	42.300	42.550	42.100	42.350	37.195	505,034
2024-12-04	41.450	42.400	41.450	42.300	37.151	730,517
2024-12-03	41.400	41.950	41.250	41.400	36.361	357,362
2024-12-02	41.200	41.350	41.000	41.050	36.053	371,268
2024-11-29	41.250	41.400	40.650	41.100	36.097	204,300
2024-11-28	41.650	41.750	40.500	41.050	36.053	550,012
2024-11-27	42.250	42.450	41.500	41.500	36.448	842,391
2024-11-26	42.850	43.000	42.150	42.200	37.063	820,048
2024-11-25	43.000	43.350	42.800	42.900	37.678	508,220
2024-11-22	42.000	43.000	42.000	42.550	37.371	815,200
2024-11-21	41.050	41.950	41.050	41.750	36.668	641,500
2024-11-20	41.200	41.200	41.200	41.200	36.185	696,989
2024-11-19	41.000	41.250	40.800	41.000	36.009	514,006
2024-11-18	41.250	41.250	40.500	40.650	35.702	739,102
2024-11-15	40.850	41.350	40.600	41.100	36.097	893,001
2024-11-14	40.600	41.150	40.350	40.600	35.658	1,075,471
2024-11-13	40.550	41.000	40.100	40.300	35.394	1,803,459
2024-11-12	43.000	43.450	40.450	40.500	35.570	4,992,451
2024-11-11	44.850	45.050	44.850	44.850	39.391	3,964,313
2024-11-08	49.100	50.900	48.400	49.800	43.738	5,407,150
2024-11-07	49.000	49.850	48.300	48.300	42.421	2,330,167
2024-11-06	47.850	49.750	47.750	48.950	42.992	5,076,305
2024-11-05	50.000	51.400	48.250	48.250	42.377	5,492,323
2024-11-04	51.300	51.800	50.100	50.100	44.002	4,791,013

← NewerPage 8 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.