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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	32.15	31.95	31.95	32.15	31.9	74,664
July 03, 2025	32	32.4	32.4	32.4	32	148,348
July 02, 2025	31.8	31.9	31.9	32	31.75	45,566
July 01, 2025	32	31.8	31.8	32	31.5	110,894
June 30, 2025	31.75	31.8	31.8	32	31.75	53,359
June 27, 2025	32	31.9	31.9	32	31.5	110,325
June 26, 2025	31.5	31.7	31.7	32.2	31.5	116,425
June 25, 2025	32	31.9	31.9	32	31.7	78,357
June 24, 2025	31.2	31.75	31.75	31.75	31.15	100,815
June 23, 2025	31.2	30.85	30.85	31.2	30.35	128,452
June 20, 2025	31.5	31.5	31.5	31.5	31	134,268
June 19, 2025	31.85	31.5	31.5	32	31.5	155,582
June 18, 2025	31.8	32.05	32.05	32.05	31.8	100,814
June 17, 2025	32	31.85	31.85	32	31.75	45,915
June 16, 2025	31.5	31.85	31.85	31.85	31.2	76,578
June 13, 2025	32.1	31.5	31.5	32.1	31.4	268,797
June 12, 2025	32.2	32.1	32.1	32.35	32	158,280
June 11, 2025	31.95	32.1	32.1	32.15	31.65	286,029
June 10, 2025	32.3	32.25	32.25	32.6	32.25	154,891
June 09, 2025	32.8	32.3	32.3	32.8	32.2	179,587
June 06, 2025	32.8	32.8	32.8	32.9	32.6	77,524
June 05, 2025	32.9	32.8	32.8	33.2	32.8	110,358
June 04, 2025	32.95	32.85	32.85	32.95	32.7	110,027
June 03, 2025	32.9	32.55	32.55	32.9	32.45	73,456
June 02, 2025	32.6	32.5	32.5	32.65	32.45	117,448
May 29, 2025	33	33	33	33.05	32.75	44,935
May 28, 2025	33.15	32.75	32.75	33.3	32.65	140,460
May 27, 2025	33.5	33	33	33.6	32.95	150,619
May 26, 2025	33.35	33.5	33.5	33.6	33.3	135,516
May 23, 2025	33.3	33.35	33.35	33.35	33	60,922

DrayTek Corporation (6216.TW) TAI