DrayTek Corporation (TPE:6216)
Taiwan · Delayed Price · Currency is TWD 19.55
0.00 (0.00%)
Sep 24, 2026, 1:30 PM CST
DrayTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.55 | 19.65 | 19.50 | 19.55 | 19.55 | - | 33,100 |
| Sep 23, 2026 | 19.70 | 19.90 | 19.55 | 19.55 | 19.55 | -0.76% | 42,801 |
| Sep 22, 2026 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | 0.25% | 115,140 |
| Sep 21, 2026 | 19.45 | 19.75 | 19.35 | 19.65 | 19.65 | 1.81% | 158,739 |
| Sep 18, 2026 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | -0.26% | 92,851 |
| Sep 17, 2026 | 19.40 | 19.55 | 19.30 | 19.35 | 19.35 | -0.26% | 118,452 |
| Sep 16, 2026 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | 0.52% | 138,024 |
| Sep 15, 2026 | 19.60 | 19.60 | 19.25 | 19.30 | 19.30 | -1.53% | 120,867 |
| Sep 14, 2026 | 19.75 | 19.75 | 19.45 | 19.60 | 19.60 | -1.01% | 149,091 |
| Sep 11, 2026 | 19.80 | 19.95 | 19.70 | 19.80 | 19.80 | -1.00% | 157,483 |
| Sep 10, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 97,672 |
| Sep 9, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | 1.26% | 111,957 |
| Sep 8, 2026 | 20.40 | 20.40 | 19.80 | 19.85 | 19.85 | -2.93% | 536,087 |
| Sep 7, 2026 | 20.50 | 20.65 | 20.35 | 20.45 | 20.45 | -0.24% | 101,783 |
| Sep 4, 2026 | 20.65 | 20.65 | 20.45 | 20.50 | 20.50 | 0.24% | 120,259 |
| Sep 3, 2026 | 20.55 | 20.60 | 20.45 | 20.45 | 20.45 | -0.49% | 120,534 |
| Sep 2, 2026 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | 52,962 |
| Sep 1, 2026 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | -0.73% | 198,677 |
| Aug 31, 2026 | 20.75 | 20.85 | 20.60 | 20.65 | 20.65 | -1.20% | 186,237 |
| Aug 28, 2026 | 21.20 | 21.20 | 20.75 | 20.90 | 20.90 | -0.48% | 242,031 |
| Aug 27, 2026 | 21.15 | 21.25 | 21.00 | 21.00 | 21.00 | -0.47% | 112,131 |
| Aug 26, 2026 | 21.15 | 21.15 | 20.90 | 21.10 | 21.10 | 0.55% | 280,903 |
| Aug 25, 2026 | 22.35 | 22.40 | 22.00 | 22.00 | 20.98 | -1.79% | 257,940 |
| Aug 24, 2026 | 22.30 | 22.40 | 22.25 | 22.40 | 21.37 | 0.22% | 64,615 |
| Aug 21, 2026 | 22.15 | 22.45 | 22.15 | 22.35 | 21.32 | 0.22% | 53,568 |
| Aug 20, 2026 | 22.15 | 22.30 | 22.00 | 22.30 | 21.27 | 0.68% | 81,243 |
| Aug 19, 2026 | 22.00 | 22.25 | 21.90 | 22.15 | 21.13 | 0.68% | 59,859 |
| Aug 18, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 20.98 | -1.57% | 88,005 |
| Aug 17, 2026 | 22.60 | 22.60 | 22.05 | 22.35 | 21.32 | 0.22% | 53,959 |
| Aug 14, 2026 | 22.55 | 22.55 | 22.25 | 22.30 | 21.27 | -0.89% | 146,611 |
| Aug 13, 2026 | 22.80 | 22.95 | 22.50 | 22.50 | 21.46 | -1.32% | 98,669 |
| Aug 12, 2026 | 22.70 | 23.00 | 22.40 | 22.80 | 21.75 | 1.33% | 252,015 |
| Aug 11, 2026 | 22.25 | 22.60 | 22.05 | 22.50 | 21.46 | 2.74% | 233,430 |
| Aug 10, 2026 | 21.85 | 22.20 | 21.70 | 21.90 | 20.89 | - | 150,029 |
| Aug 7, 2026 | 22.00 | 22.10 | 21.85 | 21.90 | 20.89 | 0.23% | 139,355 |
| Aug 6, 2026 | 21.80 | 22.00 | 21.70 | 21.85 | 20.84 | 0.23% | 96,414 |
| Aug 5, 2026 | 21.85 | 22.00 | 21.80 | 21.80 | 20.79 | -0.23% | 144,910 |
| Aug 4, 2026 | 21.80 | 21.90 | 21.75 | 21.85 | 20.84 | 0.23% | 155,384 |
| Aug 3, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 20.79 | 0.23% | 47,949 |
| Jul 31, 2026 | 21.80 | 22.55 | 21.70 | 21.75 | 20.75 | 0.93% | 102,219 |
| Jul 30, 2026 | 21.50 | 21.85 | 21.50 | 21.55 | 20.55 | -0.23% | 171,756 |
| Jul 29, 2026 | 22.40 | 22.40 | 21.35 | 21.60 | 20.60 | -1.59% | 370,096 |
| Jul 28, 2026 | 22.10 | 22.10 | 21.65 | 21.95 | 20.94 | -0.45% | 148,360 |
| Jul 27, 2026 | 22.15 | 22.25 | 22.00 | 22.05 | 21.03 | 0.23% | 84,752 |
| Jul 24, 2026 | 22.00 | 22.05 | 21.90 | 22.00 | 20.98 | - | 72,300 |
| Jul 23, 2026 | 22.20 | 22.25 | 22.00 | 22.00 | 20.98 | -0.23% | 80,512 |
| Jul 22, 2026 | 22.30 | 22.30 | 22.05 | 22.05 | 21.03 | -0.68% | 80,755 |
| Jul 21, 2026 | 22.05 | 22.40 | 22.00 | 22.20 | 21.17 | 1.60% | 66,673 |
| Jul 20, 2026 | 21.85 | 22.15 | 21.60 | 21.85 | 20.84 | 0.23% | 267,760 |
| Jul 17, 2026 | 22.50 | 22.65 | 21.80 | 21.80 | 20.79 | -3.54% | 329,774 |