DrayTek Corporation (TPE:6216)
Taiwan · Delayed Price · Currency is TWD 25.55
+0.05 (0.20%)
Mar 26, 2026, 1:30 PM CST
DrayTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.45 | 25.50 | 25.20 | 25.50 | 25.50 | 1.59% | 135,411 |
| Mar 24, 2026 | 25.50 | 25.55 | 25.00 | 25.10 | 25.10 | -1.18% | 198,928 |
| Mar 23, 2026 | 25.75 | 25.75 | 25.20 | 25.40 | 25.40 | -1.93% | 102,809 |
| Mar 20, 2026 | 26.15 | 26.25 | 25.70 | 25.90 | 25.90 | 0.58% | 134,702 |
| Mar 19, 2026 | 26.00 | 26.30 | 25.75 | 25.75 | 25.75 | -0.96% | 152,494 |
| Mar 18, 2026 | 26.25 | 26.25 | 25.85 | 26.00 | 26.00 | 0.39% | 90,249 |
| Mar 17, 2026 | 25.65 | 26.10 | 25.60 | 25.90 | 25.90 | 0.97% | 77,822 |
| Mar 16, 2026 | 25.50 | 25.90 | 25.45 | 25.65 | 25.65 | 0.59% | 115,545 |
| Mar 13, 2026 | 25.30 | 25.75 | 25.20 | 25.50 | 25.50 | -0.39% | 106,052 |
| Mar 12, 2026 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -1.35% | 147,033 |
| Mar 11, 2026 | 25.65 | 25.95 | 25.55 | 25.95 | 25.95 | 0.58% | 114,503 |
| Mar 10, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 1.57% | 106,999 |
| Mar 9, 2026 | 25.70 | 25.70 | 25.20 | 25.40 | 25.40 | -3.42% | 191,343 |
| Mar 6, 2026 | 26.05 | 26.45 | 26.05 | 26.30 | 26.30 | 0.96% | 43,928 |
| Mar 5, 2026 | 26.55 | 26.55 | 26.00 | 26.05 | 26.05 | 0.19% | 122,716 |
| Mar 4, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | -2.99% | 346,714 |
| Mar 3, 2026 | 27.10 | 27.25 | 26.80 | 26.80 | 26.80 | -0.92% | 190,581 |
| Mar 2, 2026 | 27.30 | 27.35 | 27.05 | 27.05 | 27.05 | -0.92% | 106,964 |
| Feb 26, 2026 | 27.30 | 27.50 | 27.05 | 27.30 | 27.30 | - | 112,488 |
| Feb 25, 2026 | 27.45 | 27.45 | 27.00 | 27.30 | 27.30 | -0.55% | 111,369 |
| Feb 24, 2026 | 27.60 | 27.75 | 27.40 | 27.45 | 27.45 | -0.54% | 101,495 |
| Feb 23, 2026 | 27.45 | 27.60 | 27.15 | 27.60 | 27.60 | 1.85% | 118,529 |
| Feb 11, 2026 | 27.05 | 27.20 | 26.90 | 27.10 | 27.10 | 0.18% | 138,671 |
| Feb 10, 2026 | 27.25 | 27.30 | 26.90 | 27.05 | 27.05 | 0.37% | 62,562 |
| Feb 9, 2026 | 27.20 | 27.25 | 26.85 | 26.95 | 26.95 | -0.55% | 175,824 |
| Feb 6, 2026 | 27.20 | 27.25 | 27.00 | 27.10 | 27.10 | -1.81% | 171,367 |
| Feb 5, 2026 | 28.30 | 28.30 | 27.55 | 27.60 | 27.60 | 0.36% | 111,620 |
| Feb 4, 2026 | 27.30 | 27.60 | 27.10 | 27.50 | 27.50 | 0.18% | 131,972 |
| Feb 3, 2026 | 27.50 | 27.65 | 27.25 | 27.45 | 27.45 | - | 79,179 |
| Feb 2, 2026 | 27.70 | 28.35 | 27.40 | 27.45 | 27.45 | -1.61% | 129,955 |
| Jan 30, 2026 | 28.35 | 28.35 | 27.60 | 27.90 | 27.90 | -0.36% | 158,366 |
| Jan 29, 2026 | 28.30 | 28.45 | 27.95 | 28.00 | 28.00 | -1.06% | 197,608 |
| Jan 28, 2026 | 28.55 | 28.55 | 28.25 | 28.30 | 28.30 | -0.53% | 194,030 |
| Jan 27, 2026 | 29.10 | 29.15 | 28.40 | 28.45 | 28.45 | -1.73% | 306,764 |
| Jan 26, 2026 | 28.60 | 29.10 | 28.60 | 28.95 | 28.95 | 1.40% | 456,802 |
| Jan 23, 2026 | 28.50 | 28.85 | 28.30 | 28.55 | 28.55 | 0.71% | 207,790 |
| Jan 22, 2026 | 28.50 | 29.05 | 28.15 | 28.35 | 28.35 | 0.71% | 323,307 |
| Jan 21, 2026 | 28.55 | 28.65 | 27.95 | 28.15 | 28.15 | -1.40% | 292,240 |
| Jan 20, 2026 | 28.60 | 28.80 | 28.40 | 28.55 | 28.55 | - | 499,146 |
| Jan 19, 2026 | 28.50 | 28.95 | 28.35 | 28.55 | 28.55 | 0.71% | 514,490 |
| Jan 16, 2026 | 28.25 | 29.00 | 27.75 | 28.35 | 28.35 | 0.35% | 559,878 |
| Jan 15, 2026 | 28.50 | 28.70 | 28.10 | 28.25 | 28.25 | -3.09% | 1,526,417 |
| Jan 14, 2026 | 26.60 | 29.15 | 26.60 | 29.15 | 29.15 | 10.00% | 3,194,286 |
| Jan 13, 2026 | 26.45 | 26.55 | 26.30 | 26.50 | 26.50 | 0.19% | 180,668 |
| Jan 12, 2026 | 26.20 | 26.50 | 26.15 | 26.45 | 26.45 | 0.57% | 207,039 |
| Jan 9, 2026 | 26.40 | 26.40 | 26.15 | 26.30 | 26.30 | -0.38% | 58,589 |
| Jan 8, 2026 | 26.75 | 26.80 | 26.30 | 26.40 | 26.40 | -0.38% | 87,073 |
| Jan 7, 2026 | 26.20 | 26.55 | 26.20 | 26.50 | 26.50 | 0.38% | 87,802 |
| Jan 6, 2026 | 26.00 | 26.90 | 26.00 | 26.40 | 26.40 | 0.57% | 96,303 |
| Jan 5, 2026 | 26.50 | 26.55 | 26.25 | 26.25 | 26.25 | -0.94% | 119,654 |