DrayTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.85	19.30	17.45	18.65	18.65	1.91%	462,346
Nov 5, 2026	18.60	18.85	18.30	18.30	18.30	-1.08%	104,690
Nov 4, 2026	18.90	18.90	18.40	18.50	18.50	-1.60%	148,835
Nov 3, 2026	19.60	19.60	18.80	18.80	18.80	-1.31%	79,853
Nov 2, 2026	19.00	19.10	19.00	19.05	19.05	0.53%	29,087
Oct 30, 2026	19.10	19.15	18.85	18.95	18.95	-0.79%	122,420
Oct 29, 2026	19.30	19.35	19.10	19.10	19.10	-0.78%	57,322
Oct 28, 2026	19.20	19.30	19.15	19.25	19.25	0.79%	46,923
Oct 27, 2026	19.10	19.30	19.10	19.10	19.10	-0.52%	40,657
Oct 22, 2026	19.35	19.40	19.10	19.20	19.20	-0.52%	76,874
Oct 21, 2026	19.40	19.45	19.30	19.30	19.30	-0.26%	52,689
Oct 20, 2026	19.45	19.50	19.15	19.35	19.35	0.78%	92,388
Oct 19, 2026	19.30	19.30	19.05	19.20	19.20	-0.52%	132,532
Oct 16, 2026	19.25	19.60	19.25	19.30	19.30	0.78%	80,541
Oct 15, 2026	19.60	19.60	19.15	19.15	19.15	-1.29%	283,513
Oct 14, 2026	19.40	19.50	19.25	19.40	19.40	-	251,060
Oct 13, 2026	19.85	19.85	19.30	19.40	19.40	-2.27%	203,046
Oct 12, 2026	20.50	20.50	19.85	19.85	19.85	-3.87%	281,354
Oct 8, 2026	21.25	21.25	20.55	20.65	20.65	-2.82%	270,257
Oct 7, 2026	19.90	21.75	19.90	21.25	21.25	7.32%	686,929
Oct 6, 2026	19.90	19.90	19.70	19.80	19.80	-0.50%	61,188
Oct 5, 2026	19.70	20.20	19.70	19.90	19.90	1.27%	114,047
Oct 2, 2026	19.80	19.80	19.50	19.65	19.65	-0.51%	138,959
Oct 1, 2026	19.85	19.85	19.65	19.75	19.75	-1.00%	60,632
Sep 30, 2026	19.60	20.40	19.60	19.95	19.95	2.31%	94,737
Sep 29, 2026	19.50	19.60	19.45	19.50	19.50	-0.26%	49,833
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