DrayTek Corporation - 6216.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28	27.25	27.25	28	27.2	212,820
September 25, 2025	28	27.85	27.85	28.3	27.85	151,945
September 24, 2025	27.8	28	28	28.1	27.6	128,300
September 23, 2025	28	27.7	27.7	28	27.6	121,441
September 22, 2025	28.05	28	28	28.15	27.7	167,212
September 19, 2025	27.85	27.95	27.95	28.1	27.65	154,273
September 18, 2025	27.7	27.85	27.85	27.9	27.6	108,787
September 17, 2025	27.4	27.55	27.55	27.7	27.35	79,000
September 16, 2025	27.4	27.4	27.4	27.45	27.2	126,637
September 15, 2025	27.5	27.35	27.35	27.5	27.2	139,946
September 12, 2025	27.2	27.55	27.55	27.8	27.15	136,364
September 11, 2025	27.6	27.15	27.15	27.6	27.05	391,533
September 10, 2025	28	27.8	27.8	28.1	27.8	215,601
September 09, 2025	28.15	28	28	28.15	28	169,079
September 08, 2025	28.4	28.1	28.1	28.4	28	232,252
September 05, 2025	28.6	28.4	28.4	28.6	28.2	310,891
September 04, 2025	28.55	28.6	28.6	28.6	28.4	221,410
September 03, 2025	28.1	28.55	28.55	28.6	28.1	198,412
September 02, 2025	28.5	28.4	28.4	28.5	28	389,615
September 01, 2025	29.05	28.55	28.55	29.05	28.1	238,287
August 29, 2025	29.15	29.05	29.05	29.15	29.05	189,628
August 28, 2025	29.25	29.15	29.15	29.3	28.9	268,348
August 27, 2025	29.75	29.35	29.35	29.75	29	701,020
August 26, 2025	31.9	32.2	29.67	32.35	31.9	488,387
August 25, 2025	32.2	31.9	29.39	32.3	31.8	506,495
August 22, 2025	32.15	32.2	32.2	32.3	32.1	125,777
August 21, 2025	32.2	32.2	32.2	32.3	32.15	103,832
August 20, 2025	32.3	32.2	32.2	32.3	31.85	216,470
August 19, 2025	32.2	32.2	32.2	32.3	32.1	154,594
August 18, 2025	31.95	32.1	32.1	32.2	31.85	124,186
August 15, 2025	31.9	31.95	31.95	32.05	31.85	182,190
August 14, 2025	32	32.05	32.05	32.15	31.95	254,563
August 13, 2025	32	31.9	31.9	32.25	31.8	316,758
August 12, 2025	32.1	31.95	31.95	32.15	31.8	219,695
August 11, 2025	32.25	32.1	32.1	32.25	32.05	177,434
August 08, 2025	32.4	32.4	32.4	32.55	32.3	84,165
August 07, 2025	32.75	32.4	32.4	32.75	32.3	117,913
August 06, 2025	32.45	32.45	32.45	32.45	32.25	69,416
August 05, 2025	32.25	32.45	32.45	32.45	32.25	148,060
August 04, 2025	32	32.2	32.2	32.2	31.75	164,162
August 01, 2025	31.75	31.95	31.95	31.95	31.1	95,013
July 31, 2025	32.1	32	32	32.25	31.9	79,943
July 30, 2025	32	32.1	32.1	32.5	31.95	51,317
July 29, 2025	31.85	31.85	31.85	32	31.75	80,478
July 28, 2025	32	31.9	31.9	32	31.85	79,699
July 25, 2025	31.85	31.95	31.95	32.15	31.85	81,361
July 24, 2025	31.9	31.85	31.85	32	31.85	59,273
July 23, 2025	31.9	31.95	31.95	32	31.8	92,899
July 22, 2025	32	31.75	31.75	32.05	31.75	98,365
July 21, 2025	32	31.95	31.95	32.1	31.9	58,674
July 18, 2025	32.05	32	32	32.35	31.95	64,991
July 17, 2025	32.5	32.1	32.1	32.5	31.95	67,735
July 16, 2025	31.85	31.95	31.95	32	31.65	48,746
July 15, 2025	31	31.65	31.65	31.75	31	135,617
July 14, 2025	32.35	31.55	31.55	32.35	31.55	79,974
July 11, 2025	32.15	32	32	32.15	31.9	127,231
July 10, 2025	31.95	32.05	32.05	32.2	31.6	152,163
July 09, 2025	31.6	31.55	31.55	31.7	31.55	52,433
July 08, 2025	31.75	31.55	31.55	31.85	31.4	92,223
July 07, 2025	32	31.6	31.6	32	31.55	88,192

DrayTek Corporation (6216.TW) TAI