DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	51.300	53.900	50.100	51.700	45.407	25,474,226
2024-10-30	50.800	53.100	50.000	53.100	46.636	12,953,268
2024-10-29	46.600	48.450	45.450	48.350	42.465	2,130,300
2024-10-28	47.000	47.450	45.900	46.600	40.928	1,657,001
2024-10-25	45.900	47.450	45.550	46.800	41.103	1,210,345
2024-10-24	45.950	46.000	45.350	45.700	40.137	384,035
2024-10-23	46.200	46.800	45.500	45.950	40.357	827,060
2024-10-22	44.900	46.200	44.700	46.000	40.401	1,067,194
2024-10-21	44.100	44.900	44.100	44.700	39.259	449,050
2024-10-18	44.750	45.100	44.000	44.050	38.688	747,365
2024-10-17	44.500	44.800	44.000	44.750	39.303	633,935
2024-10-16	43.500	44.200	43.000	43.950	38.600	705,100
2024-10-15	44.000	44.800	43.550	43.700	38.381	1,127,010
2024-10-14	44.300	45.100	43.850	44.100	38.732	1,183,500
2024-10-11	47.000	47.200	43.800	44.100	38.732	4,379,228
2024-10-09	49.400	49.500	47.500	48.600	42.684	1,157,040
2024-10-08	50.900	50.900	48.400	48.700	42.772	2,619,425
2024-10-07	47.500	50.900	46.500	50.900	44.704	3,893,934
2024-10-04	46.950	47.350	46.400	46.750	41.059	790,001
2024-10-01	47.300	47.750	46.950	46.950	41.235	553,480
2024-09-30	48.500	48.500	47.250	47.250	41.498	875,005
2024-09-27	48.200	48.650	47.700	48.500	42.596	1,070,710
2024-09-26	48.700	48.950	47.700	47.850	42.025	1,080,101
2024-09-25	46.650	48.700	46.650	48.500	42.596	1,750,029
2024-09-24	46.650	46.950	46.150	46.400	40.752	695,051
2024-09-23	47.550	47.550	46.500	46.550	40.884	1,289,105
2024-09-20	48.850	49.350	47.200	47.350	41.586	1,967,100
2024-09-19	48.900	49.050	48.100	48.350	42.465	1,653,200
2024-09-18	48.400	49.100	47.800	47.900	42.069	1,628,012
2024-09-16	48.350	49.800	48.050	48.450	42.552	3,864,124
2024-09-13	47.800	48.200	47.050	48.200	42.333	1,756,182
2024-09-12	48.550	49.700	47.700	47.700	41.894	5,185,634
2024-09-11	46.050	48.000	45.650	46.800	41.103	3,412,084
2024-09-10	45.950	46.100	43.650	43.850	38.512	1,413,200
2024-09-09	43.350	45.950	43.200	45.550	40.005	1,488,116
2024-09-06	45.900	47.200	44.450	44.700	39.259	6,801,647
2024-09-05	45.900	45.900	44.300	45.900	40.313	2,409,626
2024-09-04	42.000	42.450	40.600	41.750	36.668	659,202
2024-09-03	44.600	44.700	43.800	43.800	38.468	385,170
2024-09-02	42.900	44.550	42.600	44.200	38.820	828,526
2024-08-30	42.500	43.350	42.500	42.900	37.678	505,001
2024-08-29	42.100	42.750	41.800	42.650	37.458	755,294
2024-08-28	42.850	43.500	42.550	42.650	37.458	848,102
2024-08-27	44.350	44.950	44.000	44.850	37.938	934,557
2024-08-26	44.850	45.300	44.250	44.350	37.515	346,100
2024-08-23	44.900	44.900	43.800	44.550	37.684	623,028
2024-08-22	46.200	46.350	45.000	45.000	38.065	918,051
2024-08-21	46.750	46.950	45.850	46.350	39.207	727,001
2024-08-20	46.500	47.250	46.250	46.750	39.545	629,050
2024-08-19	45.950	46.900	45.950	46.350	39.207	834,050
2024-08-16	44.650	47.700	44.650	45.950	38.868	2,072,256
2024-08-15	44.200	45.200	44.200	44.650	37.769	811,102
2024-08-14	43.800	44.150	43.450	43.750	37.007	512,000
2024-08-13	43.700	43.800	43.150	43.250	36.584	602,001
2024-08-12	44.700	44.900	43.450	43.500	36.796	1,606,586
2024-08-09	45.500	45.800	44.700	45.050	38.107	656,051
2024-08-08	43.400	44.700	43.300	44.450	37.599	599,100
2024-08-07	43.400	45.150	42.850	44.100	37.303	1,176,449
2024-08-06	43.050	43.900	39.500	41.200	34.850	1,832,045
2024-08-05	45.300	45.300	41.900	42.450	35.908	1,931,500

← NewerPage 9 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.