DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	32.350	33.750	32.300	33.450	25.362	2,669,990
2022-08-09	32.950	33.800	32.450	32.550	24.680	3,537,680
2022-08-08	31.600	33.150	31.600	32.850	24.907	2,154,200
2022-08-05	31.400	32.850	31.400	32.100	24.338	2,776,098
2022-08-04	30.000	31.500	30.000	31.050	23.542	1,261,000
2022-08-03	30.500	31.000	30.050	30.500	23.125	712,178
2022-08-02	30.700	30.950	30.100	30.500	23.125	617,030
2022-08-01	30.550	31.000	30.250	30.800	23.353	564,024
2022-07-29	29.900	30.550	29.700	30.400	23.049	668,003
2022-07-28	29.750	29.950	29.500	29.700	22.519	659,000
2022-07-27	28.900	29.550	28.850	29.500	22.367	427,000
2022-07-26	29.350	29.450	28.800	29.000	21.988	275,006
2022-07-25	28.850	29.450	28.500	29.300	22.215	406,006
2022-07-22	29.250	29.550	29.000	29.000	21.988	508,386
2022-07-21	29.550	29.550	29.150	29.450	22.329	488,360
2022-07-20	29.200	29.500	28.950	29.250	22.177	1,253,300
2022-07-19	28.650	29.000	28.450	28.950	21.950	558,009
2022-07-18	28.300	28.950	28.200	28.550	21.647	620,001
2022-07-15	28.250	28.700	27.900	28.150	21.343	810,002
2022-07-14	27.350	28.450	27.350	28.450	21.571	1,157,000
2022-07-13	28.000	28.100	27.250	27.500	20.851	1,962,729
2022-07-12	29.350	30.000	27.550	27.600	20.926	5,628,014
2022-07-11	30.750	30.950	30.600	30.600	23.201	1,908,606
2022-07-08	31.350	34.150	31.350	33.950	25.741	4,688,852
2022-07-07	29.700	31.350	29.500	31.200	23.656	903,000
2022-07-06	31.000	31.000	29.450	29.550	22.405	484,003
2022-07-05	30.100	30.750	29.800	30.550	23.163	670,000
2022-07-04	29.650	30.000	29.100	29.350	22.253	519,000
2022-07-01	31.600	31.600	29.050	29.450	22.329	1,388,249
2022-06-30	32.000	32.300	31.200	31.450	23.845	1,095,286
2022-06-29	31.600	31.950	30.950	31.950	24.225	768,025
2022-06-28	32.000	32.050	31.150	31.950	24.225	815,078
2022-06-27	32.100	32.450	31.800	31.800	24.111	1,021,300
2022-06-24	30.600	32.100	30.600	31.550	23.921	1,181,001
2022-06-23	31.650	32.100	30.200	30.600	23.201	1,748,034
2022-06-22	31.600	32.050	30.700	31.450	23.845	1,411,050
2022-06-21	29.500	31.700	29.400	31.350	23.770	1,969,001
2022-06-20	32.950	32.950	29.150	29.150	22.102	4,450,150
2022-06-17	30.350	32.350	30.350	32.350	24.528	2,832,406
2022-06-16	32.100	33.100	30.800	30.800	23.353	5,661,400
2022-06-15	30.250	32.400	30.250	31.300	23.732	3,759,434
2022-06-14	30.950	31.000	29.600	30.250	22.936	1,178,001
2022-06-13	30.300	31.300	30.050	30.750	23.315	1,920,340
2022-06-10	29.750	30.150	29.700	29.800	22.594	250,719
2022-06-09	30.100	30.850	29.900	30.100	22.822	561,050
2022-06-08	30.200	30.300	29.800	29.800	22.594	368,150
2022-06-07	30.150	30.450	29.900	30.050	22.784	390,101
2022-06-06	30.000	30.200	29.600	30.150	22.860	307,776
2022-06-02	29.350	30.200	29.300	30.000	22.746	848,176
2022-06-01	29.100	29.500	29.100	29.400	22.291	271,001
2022-05-31	29.400	29.400	29.000	29.200	22.140	63,001
2022-05-30	28.900	29.350	28.850	29.150	22.102	350,052
2022-05-27	28.650	28.850	28.600	28.650	21.723	141,010
2022-05-26	28.800	28.800	28.500	28.550	21.647	201,002
2022-05-25	28.500	29.000	28.500	28.800	21.836	175,127
2022-05-24	29.100	29.450	28.650	28.650	21.723	452,001
2022-05-23	28.800	29.300	28.800	29.100	22.064	381,002
2022-05-20	28.800	29.050	28.700	28.750	21.798	353,001
2022-05-19	28.000	28.700	28.000	28.700	21.760	161,000
2022-05-18	28.600	28.800	28.300	28.750	21.798	354,101

← NewerPage 18 of 21 · 1,222 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.