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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.7	26.75	26.75	26.8	26.5	62,159
December 03, 2025	26.5	26.65	26.65	26.65	26.45	98,179
December 02, 2025	26.4	26.35	26.35	26.5	26.3	39,583
December 01, 2025	26.4	26.4	26.4	26.7	26.35	44,871
November 28, 2025	26.5	26.5	26.5	26.7	26.2	53,674
November 27, 2025	26.4	26.35	26.35	26.45	26.25	87,948
November 26, 2025	26.25	26.35	26.35	26.45	26.25	103,064
November 25, 2025	25.8	26.2	26.2	26.2	25.8	51,697
November 24, 2025	25.65	25.8	25.8	26.15	25.6	79,336
November 21, 2025	25.95	25.6	25.6	25.95	25.3	308,538
November 20, 2025	26.4	26.05	26.05	26.4	25.95	87,240
November 19, 2025	26.25	26.05	26.05	26.3	26	140,791
November 18, 2025	26.5	26.2	26.2	26.5	26.05	192,289
November 17, 2025	27.05	26.85	26.85	27.2	26.8	130,745
November 14, 2025	26.9	27.2	27.2	27.65	26.9	200,628
November 13, 2025	26.8	26.95	26.95	27.15	26.7	174,724
November 12, 2025	26.55	26.8	26.8	26.8	26.3	97,805
November 11, 2025	26.15	26.15	26.15	26.25	25.9	380,147
November 10, 2025	26.4	26.1	26.1	26.5	26	173,621
November 07, 2025	26.55	26.45	26.45	26.85	26.4	124,728
November 06, 2025	26.7	26.55	26.55	26.8	26.2	211,065
November 05, 2025	26.5	26.3	26.3	26.55	26.2	279,382
November 04, 2025	27.25	26.5	26.5	27.25	26.5	301,605
November 03, 2025	27.4	27.1	27.1	27.45	27	172,282
October 31, 2025	28.2	27.3	27.3	28.2	27.25	331,465
October 30, 2025	27.4	27.75	27.75	29.35	27.2	913,101
October 29, 2025	27.2	27.2	27.2	27.4	26.95	193,776
October 28, 2025	27.1	27.05	27.05	27.2	26.95	148,624
October 27, 2025	27.2	27	27	27.2	26.85	79,129
October 23, 2025	27.2	27.05	27.05	27.2	27.05	60,266
October 22, 2025	27.05	27.25	27.25	27.35	27	139,668
October 21, 2025	27.2	27.1	27.1	27.2	27	116,755
October 20, 2025	27	26.9	26.9	27.15	26.75	132,510
October 17, 2025	26.9	27.05	27.05	27.1	26.8	192,349
October 16, 2025	27	26.95	26.95	27.15	26.85	115,052
October 15, 2025	27.15	26.9	26.9	27.2	26.85	91,952
October 14, 2025	27.35	27.05	27.05	27.35	26.85	207,027
October 13, 2025	27.05	27.2	27.2	27.35	26.8	148,775
October 09, 2025	27.7	27.5	27.5	28.5	27.5	177,574
October 08, 2025	27.55	27.7	27.7	27.7	27.35	58,104
October 07, 2025	27.65	27.45	27.45	28.2	27.4	120,507
October 03, 2025	27.6	27.55	27.55	27.65	27.55	68,571
October 02, 2025	27.6	27.6	27.6	27.95	27.5	60,340
October 01, 2025	27.9	27.65	27.65	28.2	27.55	74,009
September 30, 2025	27.3	27.9	27.9	27.9	27.25	102,408
September 29, 2025	27.25	27.25	27.25	27.25	27.25	0
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

DrayTek Corporation (6216.TW) TAI