DrayTek Corporation (TPE:6216)
Taiwan · Delayed Price · Currency is TWD 31.90
-0.30 (-0.93%)
Aug 25, 2025, 2:36 PM CST
DrayTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.15 | 32.30 | 32.10 | 32.20 | 32.20 | - | 125,777 |
| Aug 21, 2025 | 32.20 | 32.30 | 32.15 | 32.20 | 32.20 | - | 103,832 |
| Aug 20, 2025 | 32.30 | 32.30 | 31.85 | 32.20 | 32.20 | - | 216,470 |
| Aug 19, 2025 | 32.20 | 32.30 | 32.10 | 32.20 | 32.20 | 0.31% | 154,594 |
| Aug 18, 2025 | 31.95 | 32.20 | 31.85 | 32.10 | 32.10 | 0.47% | 124,186 |
| Aug 15, 2025 | 31.90 | 32.05 | 31.85 | 31.95 | 31.95 | -0.31% | 182,190 |
| Aug 14, 2025 | 32.00 | 32.15 | 31.95 | 32.05 | 32.05 | 0.47% | 254,563 |
| Aug 13, 2025 | 32.00 | 32.25 | 31.80 | 31.90 | 31.90 | -0.16% | 316,758 |
| Aug 12, 2025 | 32.10 | 32.15 | 31.80 | 31.95 | 31.95 | -0.47% | 219,695 |
| Aug 11, 2025 | 32.25 | 32.25 | 32.05 | 32.10 | 32.10 | -0.93% | 177,434 |
| Aug 8, 2025 | 32.40 | 32.55 | 32.30 | 32.40 | 32.40 | - | 84,165 |
| Aug 7, 2025 | 32.75 | 32.75 | 32.30 | 32.40 | 32.40 | -0.15% | 117,913 |
| Aug 6, 2025 | 32.45 | 32.45 | 32.25 | 32.45 | 32.45 | - | 69,416 |
| Aug 5, 2025 | 32.25 | 32.45 | 32.25 | 32.45 | 32.45 | 0.78% | 148,060 |
| Aug 4, 2025 | 32.00 | 32.20 | 31.75 | 32.20 | 32.20 | 0.78% | 164,162 |
| Aug 1, 2025 | 31.75 | 31.95 | 31.10 | 31.95 | 31.95 | -0.16% | 95,013 |
| Jul 31, 2025 | 32.10 | 32.25 | 31.90 | 32.00 | 32.00 | -0.31% | 79,943 |
| Jul 30, 2025 | 32.00 | 32.50 | 31.95 | 32.10 | 32.10 | 0.78% | 51,317 |
| Jul 29, 2025 | 31.85 | 32.00 | 31.75 | 31.85 | 31.85 | -0.16% | 80,478 |
| Jul 28, 2025 | 32.00 | 32.00 | 31.85 | 31.90 | 31.90 | -0.16% | 79,699 |
| Jul 25, 2025 | 31.85 | 32.15 | 31.85 | 31.95 | 31.95 | 0.31% | 81,361 |
| Jul 24, 2025 | 31.90 | 32.00 | 31.85 | 31.85 | 31.85 | -0.31% | 59,273 |
| Jul 23, 2025 | 31.90 | 32.00 | 31.80 | 31.95 | 31.95 | 0.63% | 92,899 |
| Jul 22, 2025 | 32.00 | 32.05 | 31.75 | 31.75 | 31.75 | -0.63% | 98,365 |
| Jul 21, 2025 | 32.00 | 32.10 | 31.90 | 31.95 | 31.95 | -0.16% | 58,674 |
| Jul 18, 2025 | 32.05 | 32.35 | 31.95 | 32.00 | 32.00 | -0.31% | 64,991 |
| Jul 17, 2025 | 32.50 | 32.50 | 31.95 | 32.10 | 32.10 | 0.47% | 67,735 |
| Jul 16, 2025 | 31.85 | 32.00 | 31.65 | 31.95 | 31.95 | 0.95% | 48,746 |
| Jul 15, 2025 | 31.00 | 31.75 | 31.00 | 31.65 | 31.65 | 0.32% | 135,617 |
| Jul 14, 2025 | 32.35 | 32.35 | 31.55 | 31.55 | 31.55 | -1.41% | 79,974 |
| Jul 11, 2025 | 32.15 | 32.15 | 31.90 | 32.00 | 32.00 | -0.16% | 127,231 |
| Jul 10, 2025 | 31.95 | 32.20 | 31.60 | 32.05 | 32.05 | 1.58% | 152,163 |
| Jul 9, 2025 | 31.60 | 31.70 | 31.55 | 31.55 | 31.55 | - | 52,433 |
| Jul 8, 2025 | 31.75 | 31.85 | 31.40 | 31.55 | 31.55 | -0.16% | 92,223 |
| Jul 7, 2025 | 32.00 | 32.00 | 31.55 | 31.60 | 31.60 | -1.10% | 88,192 |
| Jul 4, 2025 | 32.15 | 32.15 | 31.90 | 31.95 | 31.95 | -1.39% | 74,664 |
| Jul 3, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.57% | 148,348 |
| Jul 2, 2025 | 31.80 | 32.00 | 31.75 | 31.90 | 31.90 | 0.31% | 45,566 |
| Jul 1, 2025 | 32.00 | 32.00 | 31.50 | 31.80 | 31.80 | - | 110,894 |
| Jun 30, 2025 | 31.75 | 32.00 | 31.75 | 31.80 | 31.80 | -0.31% | 54,359 |
| Jun 27, 2025 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | 0.63% | 110,325 |
| Jun 26, 2025 | 31.50 | 32.20 | 31.50 | 31.70 | 31.70 | -0.63% | 116,425 |
| Jun 25, 2025 | 32.00 | 32.00 | 31.70 | 31.90 | 31.90 | 0.47% | 78,357 |
| Jun 24, 2025 | 31.20 | 31.75 | 31.15 | 31.75 | 31.75 | 2.92% | 100,815 |
| Jun 23, 2025 | 31.20 | 31.20 | 30.35 | 30.85 | 30.85 | -1.12% | 132,552 |
| Jun 20, 2025 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.95% | 147,300 |
| Jun 19, 2025 | 31.85 | 32.00 | 31.50 | 31.50 | 31.50 | -1.72% | 155,582 |
| Jun 18, 2025 | 31.80 | 32.05 | 31.80 | 32.05 | 32.05 | 0.63% | 100,814 |
| Jun 17, 2025 | 32.00 | 32.00 | 31.75 | 31.85 | 31.85 | - | 45,915 |
| Jun 16, 2025 | 31.50 | 31.85 | 31.20 | 31.85 | 31.85 | 1.11% | 76,578 |