DrayTek Corporation (TPE:6216)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.15 (0.66%)
Jun 15, 2026, 12:55 PM CST
DrayTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22.45 | 22.95 | 22.45 | 22.70 | 22.70 | 1.34% | 567,278 |
| Jun 11, 2026 | 22.40 | 22.60 | 22.20 | 22.40 | 22.40 | - | 298,119 |
| Jun 10, 2026 | 22.85 | 22.85 | 22.35 | 22.40 | 22.40 | -1.97% | 345,179 |
| Jun 9, 2026 | 22.85 | 23.10 | 22.80 | 22.85 | 22.85 | - | 170,021 |
| Jun 8, 2026 | 22.55 | 22.90 | 22.30 | 22.85 | 22.85 | -3.18% | 214,217 |
| Jun 5, 2026 | 23.70 | 23.70 | 23.35 | 23.60 | 23.60 | -0.63% | 353,972 |
| Jun 4, 2026 | 23.90 | 23.90 | 23.55 | 23.75 | 23.75 | -0.63% | 211,184 |
| Jun 3, 2026 | 23.85 | 24.00 | 23.50 | 23.90 | 23.90 | 1.92% | 407,755 |
| Jun 2, 2026 | 23.05 | 23.45 | 22.75 | 23.45 | 23.45 | 1.96% | 436,344 |
| Jun 1, 2026 | 22.40 | 23.10 | 22.20 | 23.00 | 23.00 | 2.68% | 536,350 |
| May 29, 2026 | 22.40 | 22.80 | 22.35 | 22.40 | 22.40 | 0.22% | 225,101 |
| May 28, 2026 | 22.20 | 22.60 | 22.20 | 22.35 | 22.35 | 0.68% | 591,084 |
| May 27, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -2.20% | 319,070 |
| May 26, 2026 | 22.60 | 23.55 | 22.60 | 22.70 | 22.70 | 1.57% | 409,710 |
| May 25, 2026 | 22.70 | 22.95 | 22.10 | 22.35 | 22.35 | -1.54% | 366,693 |
| May 22, 2026 | 22.35 | 22.80 | 22.30 | 22.70 | 22.70 | 0.67% | 220,186 |
| May 21, 2026 | 22.40 | 22.75 | 22.35 | 22.55 | 22.55 | 0.67% | 139,451 |
| May 20, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 1.36% | 167,173 |
| May 19, 2026 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | 0.23% | 226,823 |
| May 18, 2026 | 22.15 | 22.20 | 21.80 | 22.05 | 22.05 | -0.45% | 154,773 |
| May 15, 2026 | 22.60 | 22.80 | 22.10 | 22.15 | 22.15 | -1.77% | 286,621 |
| May 14, 2026 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.10% | 336,970 |
| May 13, 2026 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -1.30% | 297,397 |
| May 12, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.91% | 430,185 |
| May 11, 2026 | 23.75 | 24.00 | 23.55 | 23.55 | 23.55 | -1.26% | 258,460 |
| May 8, 2026 | 23.45 | 23.90 | 23.35 | 23.85 | 23.85 | 1.71% | 367,627 |
| May 7, 2026 | 23.40 | 23.70 | 23.35 | 23.45 | 23.45 | -0.42% | 312,573 |
| May 6, 2026 | 24.05 | 24.05 | 23.35 | 23.55 | 23.55 | -2.08% | 569,514 |
| May 5, 2026 | 24.05 | 24.25 | 24.00 | 24.05 | 24.05 | 0.21% | 172,541 |
| May 4, 2026 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -1.23% | 394,100 |
| Apr 30, 2026 | 24.55 | 24.65 | 24.30 | 24.30 | 24.30 | -1.42% | 221,352 |
| Apr 29, 2026 | 24.75 | 24.80 | 24.55 | 24.65 | 24.65 | 0.41% | 119,222 |
| Apr 28, 2026 | 24.90 | 24.90 | 24.30 | 24.55 | 24.55 | -0.61% | 142,696 |
| Apr 27, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | -1.20% | 170,204 |
| Apr 24, 2026 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | -0.20% | 155,305 |
| Apr 23, 2026 | 25.70 | 25.70 | 24.75 | 25.05 | 25.05 | -2.15% | 192,968 |
| Apr 22, 2026 | 25.65 | 26.00 | 25.15 | 25.60 | 25.60 | 0.59% | 153,602 |
| Apr 21, 2026 | 25.40 | 25.65 | 25.20 | 25.45 | 25.45 | 0.20% | 147,830 |
| Apr 20, 2026 | 25.75 | 25.80 | 25.40 | 25.40 | 25.40 | -1.36% | 188,741 |
| Apr 17, 2026 | 25.75 | 25.85 | 25.45 | 25.75 | 25.75 | -0.39% | 160,600 |
| Apr 16, 2026 | 25.10 | 25.95 | 25.10 | 25.85 | 25.85 | 2.99% | 367,756 |
| Apr 15, 2026 | 25.10 | 25.30 | 25.00 | 25.10 | 25.10 | - | 133,030 |
| Apr 14, 2026 | 25.00 | 25.15 | 24.95 | 25.10 | 25.10 | 0.60% | 121,317 |
| Apr 13, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | -0.40% | 113,432 |
| Apr 10, 2026 | 25.10 | 25.40 | 25.00 | 25.05 | 25.05 | -0.20% | 116,228 |
| Apr 9, 2026 | 25.00 | 25.20 | 24.85 | 25.10 | 25.10 | - | 93,098 |
| Apr 8, 2026 | 25.00 | 25.15 | 24.80 | 25.10 | 25.10 | 1.41% | 104,905 |
| Apr 7, 2026 | 24.95 | 25.00 | 24.75 | 24.75 | 24.75 | -0.60% | 80,721 |
| Apr 2, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.60% | 79,348 |
| Apr 1, 2026 | 25.00 | 25.25 | 24.90 | 25.05 | 25.05 | 0.80% | 91,584 |