DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.150	25.200	24.950	25.200	20.140	109,002
2022-11-03	24.500	25.200	24.500	25.000	19.980	144,002
2022-11-02	24.950	25.350	24.950	25.350	20.259	180,004
2022-11-01	24.750	25.050	24.650	24.950	19.940	101,000
2022-10-31	24.550	24.750	24.550	24.650	19.700	106,038
2022-10-28	25.000	25.000	24.350	24.500	19.580	406,182
2022-10-27	26.900	26.900	24.700	24.950	19.940	760,050
2022-10-26	24.700	25.050	24.550	24.650	19.700	186,070
2022-10-25	24.650	24.900	24.450	24.750	19.780	121,001
2022-10-24	24.650	25.000	24.650	24.700	19.740	144,001
2022-10-21	24.500	24.800	24.400	24.500	19.580	138,100
2022-10-20	24.650	24.850	24.300	24.500	19.580	218,102
2022-10-19	25.000	25.200	24.600	24.600	19.660	143,055
2022-10-18	25.400	25.400	24.850	25.000	19.980	118,290
2022-10-17	24.900	25.000	24.350	24.950	19.940	198,842
2022-10-14	24.850	25.250	24.700	25.000	19.980	199,001
2022-10-13	25.350	25.350	24.300	24.350	19.460	552,106
2022-10-12	25.100	25.350	24.650	25.350	20.259	476,000
2022-10-11	25.400	25.400	24.200	25.000	19.980	1,190,006
2022-10-07	26.300	26.300	26.000	26.150	20.899	171,000
2022-10-06	26.500	26.600	26.000	26.100	20.859	243,000
2022-10-05	26.200	26.500	26.100	26.350	21.059	175,000
2022-10-04	26.200	26.300	26.000	26.100	20.859	225,000
2022-10-03	26.050	26.050	25.650	25.900	20.699	179,000
2022-09-30	26.000	26.100	25.400	26.050	20.819	290,021
2022-09-29	26.100	26.400	26.050	26.150	20.899	178,591
2022-09-28	26.650	26.700	26.000	26.000	20.779	524,323
2022-09-27	26.550	26.650	26.000	26.600	21.258	353,000
2022-09-26	27.200	27.200	26.400	26.550	21.219	622,004
2022-09-23	27.800	27.800	27.000	27.200	21.738	681,006
2022-09-22	27.700	28.000	27.500	27.800	22.218	147,000
2022-09-21	27.900	27.900	27.500	27.700	22.138	282,000
2022-09-20	28.050	28.100	27.850	27.900	22.297	333,123
2022-09-19	28.100	28.250	27.900	28.000	22.377	299,004
2022-09-16	28.350	28.350	28.000	28.050	22.417	406,100
2022-09-15	29.050	29.250	28.350	28.350	22.657	558,620
2022-09-14	28.900	29.200	28.600	29.050	23.216	327,192
2022-09-13	28.650	29.500	28.650	29.200	23.336	640,143
2022-09-12	28.750	29.000	27.750	28.650	22.897	1,701,083
2022-09-08	28.800	29.100	28.700	29.050	23.216	446,000
2022-09-07	28.650	28.750	28.050	28.700	22.937	565,000
2022-09-06	29.000	29.250	28.950	29.050	23.216	535,098
2022-09-05	29.800	30.100	28.800	28.850	23.057	583,051
2022-09-02	30.150	30.150	29.700	29.950	23.936	331,199
2022-09-01	30.600	30.950	29.950	29.950	23.936	869,063
2022-08-31	31.000	31.600	30.850	31.100	24.855	431,000
2022-08-30	30.700	31.050	30.400	31.000	24.775	334,355
2022-08-29	29.900	30.900	29.700	30.300	24.215	850,034
2022-08-26	33.000	33.000	32.250	32.500	24.642	964,503
2022-08-25	32.250	32.900	32.250	32.750	24.831	814,219
2022-08-24	32.600	32.650	32.000	32.250	24.452	870,000
2022-08-23	32.050	32.550	31.900	32.350	24.528	777,001
2022-08-22	32.000	32.400	31.600	32.300	24.490	539,000
2022-08-19	32.450	32.750	32.000	32.250	24.452	821,248
2022-08-18	32.150	32.400	31.850	32.250	24.452	742,201
2022-08-17	32.200	32.200	31.350	31.950	24.225	793,004
2022-08-16	30.950	32.250	30.950	31.900	24.187	1,634,700
2022-08-15	30.400	31.000	30.350	30.850	23.391	1,435,000
2022-08-12	30.250	30.450	29.700	30.350	23.011	1,875,270
2022-08-11	31.800	31.800	30.150	30.200	22.898	6,175,003

← NewerPage 17 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.