DrayTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	22.60	22.80	22.50	22.60	21.56	-0.22%	118,868
Jul 15, 2026	22.35	22.75	22.35	22.65	21.60	0.89%	144,757
Jul 14, 2026	22.85	22.85	22.10	22.45	21.41	-0.44%	235,381
Jul 13, 2026	23.05	23.10	22.40	22.55	21.51	-2.59%	237,609
Jul 9, 2026	23.00	23.25	23.00	23.15	22.08	0.65%	164,260
Jul 8, 2026	23.60	23.60	22.90	23.00	21.94	0.22%	174,283
Jul 7, 2026	23.25	23.45	22.95	22.95	21.89	-1.29%	221,555
Jul 6, 2026	23.45	23.70	23.25	23.25	22.18	0.22%	197,278
Jul 3, 2026	22.75	23.30	22.75	23.20	22.13	1.98%	222,484
Jul 2, 2026	22.65	22.95	22.60	22.75	21.70	0.44%	124,982
Jul 1, 2026	22.70	23.00	22.55	22.65	21.60	-0.22%	234,150
Jun 30, 2026	22.60	22.75	22.55	22.70	21.65	0.89%	87,652
Jun 29, 2026	22.45	23.10	22.45	22.50	21.46	1.58%	151,640
Jun 26, 2026	23.00	23.00	22.15	22.15	21.13	-4.73%	315,412
Jun 25, 2026	23.50	23.70	23.15	23.25	22.18	0.22%	135,289
Jun 24, 2026	22.80	23.60	22.80	23.20	22.13	1.75%	418,707