DrayTek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.900	27.000	26.900	26.900	20.396	51,394
2022-02-15	26.750	26.900	26.750	26.800	20.320	45,035
2022-02-14	26.950	26.950	26.600	26.750	20.282	118,370
2022-02-11	26.850	27.050	26.850	27.050	20.509	66,657
2022-02-10	26.950	27.000	26.900	26.950	20.434	43,003
2022-02-09	27.000	27.100	26.850	26.900	20.396	73,247
2022-02-08	26.950	27.000	26.700	27.000	20.471	61,521
2022-02-07	26.300	26.600	26.300	26.600	20.168	72,247
2022-01-26	26.300	26.450	26.250	26.300	19.941	119,056
2022-01-25	26.150	26.550	26.150	26.350	19.979	166,150
2022-01-24	26.800	26.800	26.150	26.650	20.206	215,004
2022-01-21	27.000	27.100	26.900	26.900	20.396	213,001
2022-01-20	27.100	27.350	27.050	27.150	20.585	93,247
2022-01-19	27.500	27.500	27.100	27.150	20.585	106,000
2022-01-18	27.800	27.900	27.250	27.250	20.661	208,100
2022-01-17	27.000	27.650	27.000	27.600	20.926	173,101
2022-01-14	27.150	27.150	26.900	27.000	20.471	145,007
2022-01-13	27.100	27.400	27.050	27.200	20.623	99,439
2022-01-12	27.050	27.300	27.050	27.150	20.585	130,151
2022-01-11	27.100	27.300	27.000	27.050	20.509	153,100
2022-01-10	26.900	27.100	26.850	27.000	20.471	132,190
2022-01-07	27.450	27.450	26.900	27.100	20.547	363,020
2022-01-06	27.500	27.500	27.150	27.450	20.813	128,100
2022-01-05	27.700	27.800	27.500	27.500	20.851	155,298
2022-01-04	28.000	28.000	27.650	27.700	21.002	190,150
2022-01-03	27.950	28.300	27.700	27.800	21.078	233,000
2021-12-30	28.000	28.000	27.650	27.800	21.078	137,050
2021-12-29	27.600	27.850	27.600	27.850	21.116	196,197
2021-12-28	28.000	28.000	27.500	27.550	20.888	233,339
2021-12-27	27.550	28.150	27.450	28.000	21.230	333,000
2021-12-24	27.800	27.800	27.300	27.550	20.888	133,100
2021-12-23	27.800	27.800	27.500	27.500	20.851	233,001
2021-12-22	28.000	28.400	27.650	27.850	21.116	404,300
2021-12-21	26.800	28.000	26.800	27.850	21.116	637,126
2021-12-20	26.800	26.900	26.750	26.800	20.320	167,001
2021-12-17	27.150	27.150	26.950	27.050	20.509	116,001
2021-12-16	26.900	27.300	26.900	27.200	20.623	166,150
2021-12-15	27.000	27.000	26.700	26.900	20.396	124,001
2021-12-14	27.550	27.600	26.900	27.000	20.471	212,050
2021-12-13	27.100	27.200	26.800	27.150	20.585	133,001
2021-12-10	27.050	27.050	26.850	27.050	20.509	111,100
2021-12-09	26.800	27.200	26.800	26.850	20.358	131,001
2021-12-08	27.100	27.150	26.700	26.700	20.244	139,001
2021-12-07	26.750	27.100	26.750	26.750	20.282	153,000
2021-12-06	26.350	26.550	26.150	26.550	20.130	138,001
2021-12-03	26.300	26.600	26.200	26.350	19.979	293,000
2021-12-02	26.600	26.700	26.250	26.250	19.903	238,004
2021-12-01	26.600	26.850	26.500	26.800	20.320	236,022
2021-11-30	26.700	26.900	26.550	26.850	20.358	178,000
2021-11-29	26.450	26.700	26.100	26.500	20.092	182,100
2021-11-26	27.300	27.300	26.650	26.650	20.206	416,151
2021-11-25	27.400	27.750	27.200	27.300	20.699	185,000
2021-11-24	26.900	27.600	26.900	27.350	20.737	265,000
2021-11-23	27.550	27.600	26.950	26.950	20.434	660,200
2021-11-22	27.950	27.950	27.450	27.600	20.926	468,387
2021-11-19	28.150	28.450	27.800	27.850	21.116	517,035
2021-11-18	28.600	28.600	28.050	28.100	21.306	524,451
2021-11-17	29.000	29.100	28.150	28.500	21.609	762,300
2021-11-16	27.900	29.200	27.900	28.700	21.760	1,636,463
2021-11-15	27.600	27.900	27.350	27.350	20.737	405,319

← NewerPage 20 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.