Taiwan - Delayed Quote TWD

DrayTek Corporation (6216.TW)

37.45

-0.60

(-1.58%)

At close: 1:30:10 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	38.20	38.25	37.20	37.45	37.45	369,000
Jan 20, 2025	37.90	38.05	37.30	38.05	38.05	421,000
Jan 17, 2025	38.00	38.00	37.00	37.55	37.55	312,018
Jan 16, 2025	38.35	38.35	37.65	37.70	37.70	168,002
Jan 15, 2025	37.85	38.25	37.40	37.55	37.55	146,117
Jan 14, 2025	36.40	37.35	36.40	37.30	37.30	354,002
Jan 13, 2025	37.60	38.00	36.20	36.70	36.70	919,222
Jan 10, 2025	38.95	39.15	38.40	38.55	38.55	394,978
Jan 9, 2025	39.75	39.80	38.85	38.95	38.95	550,160
Jan 8, 2025	40.60	40.60	39.90	40.10	40.10	252,700
Jan 7, 2025	40.50	40.90	40.30	40.30	40.30	251,001
Jan 6, 2025	40.40	40.80	40.05	40.50	40.50	364,006
Jan 3, 2025	41.20	41.20	40.20	40.25	40.25	395,000
Jan 2, 2025	40.80	41.30	40.65	40.70	40.70	178,188
Dec 31, 2024	40.50	40.75	40.25	40.45	40.45	231,000
Dec 30, 2024	40.90	41.20	40.15	40.70	40.70	362,091
Dec 27, 2024	41.80	41.80	40.85	40.90	40.90	285,458
Dec 26, 2024	41.65	41.85	41.50	41.50	41.50	198,000
Dec 25, 2024	41.60	42.20	41.30	41.45	41.45	223,204
Dec 24, 2024	41.90	42.30	41.40	41.40	41.40	403,238
Dec 23, 2024	42.10	42.10	41.40	41.80	41.80	297,010
Dec 20, 2024	41.45	42.70	41.40	41.50	41.50	862,520
Dec 19, 2024	40.15	41.40	40.15	41.20	41.20	415,104
Dec 18, 2024	41.05	41.25	40.45	41.10	41.10	200,274
Dec 17, 2024	40.85	41.05	40.45	41.00	41.00	522,006
Dec 16, 2024	41.55	41.55	40.50	40.90	40.90	624,039
Dec 13, 2024	43.70	43.70	41.50	41.55	41.55	869,350
Dec 12, 2024	43.20	43.90	43.10	43.50	43.50	1,011,204
Dec 11, 2024	43.40	43.40	42.65	42.90	42.90	1,326,166
Dec 10, 2024	42.35	42.60	42.00	42.05	42.05	307,542
Dec 9, 2024	42.30	42.55	41.90	42.05	42.05	431,100
Dec 6, 2024	42.20	42.45	42.00	42.00	42.00	448,104
Dec 5, 2024	42.30	42.55	42.10	42.35	42.35	505,034
Dec 4, 2024	41.45	42.40	41.45	42.30	42.30	730,517
Dec 3, 2024	41.40	41.95	41.25	41.40	41.40	357,362
Dec 2, 2024	41.20	41.35	41.00	41.05	41.05	371,268
Nov 29, 2024	41.25	41.40	40.65	41.10	41.10	204,300
Nov 28, 2024	41.65	41.75	40.50	41.05	41.05	550,012
Nov 27, 2024	42.25	42.45	41.50	41.50	41.50	842,391
Nov 26, 2024	42.85	43.00	42.15	42.20	42.20	820,048
Nov 25, 2024	43.00	43.35	42.80	42.90	42.90	508,220
Nov 22, 2024	42.00	43.00	42.00	42.55	42.55	815,200
Nov 21, 2024	41.05	41.95	41.05	41.75	41.75	641,500
Nov 20, 2024	41.20	41.20	41.20	41.20	41.20	696,989
Nov 19, 2024	41.00	41.25	40.80	41.00	41.00	514,006
Nov 18, 2024	41.25	41.25	40.50	40.65	40.65	739,102
Nov 15, 2024	40.85	41.35	40.60	41.10	41.10	893,001
Nov 14, 2024	40.60	41.15	40.35	40.60	40.60	1,075,471
Nov 13, 2024	40.55	41.00	40.10	40.30	40.30	1,803,459
Nov 12, 2024	43.00	43.45	40.45	40.50	40.50	4,992,451
Nov 11, 2024	44.85	45.05	44.85	44.85	44.85	3,964,313
Nov 8, 2024	49.10	50.90	48.40	49.80	49.80	5,407,150
Nov 7, 2024	49.00	49.85	48.30	48.30	48.30	2,330,167
Nov 6, 2024	47.85	49.75	47.75	48.95	48.95	5,076,305
Nov 5, 2024	50.00	51.40	48.25	48.25	48.25	5,492,323
Nov 4, 2024	51.30	51.80	50.10	50.10	50.10	4,791,013
Nov 1, 2024	51.30	53.90	50.10	51.70	51.70	25,474,226
Oct 30, 2024	50.80	53.10	50.00	53.10	53.10	12,953,268
Oct 29, 2024	46.60	48.45	45.45	48.35	48.35	2,130,300
Oct 28, 2024	47.00	47.45	45.90	46.60	46.60	1,657,001
Oct 25, 2024	45.90	47.45	45.55	46.80	46.80	1,210,345
Oct 24, 2024	45.95	46.00	45.35	45.70	45.70	384,035
Oct 23, 2024	46.20	46.80	45.50	45.95	45.95	827,060
Oct 22, 2024	44.90	46.20	44.70	46.00	46.00	1,067,194
Oct 21, 2024	44.10	44.90	44.10	44.70	44.70	449,050
Oct 18, 2024	44.75	45.10	44.00	44.05	44.05	747,365
Oct 17, 2024	44.50	44.80	44.00	44.75	44.75	633,935
Oct 16, 2024	43.50	44.20	43.00	43.95	43.95	705,100
Oct 15, 2024	44.00	44.80	43.55	43.70	43.70	1,127,010
Oct 14, 2024	44.30	45.10	43.85	44.10	44.10	1,183,500
Oct 11, 2024	47.00	47.20	43.80	44.10	44.10	4,379,228
Oct 9, 2024	49.40	49.50	47.50	48.60	48.60	1,157,040
Oct 8, 2024	50.90	50.90	48.40	48.70	48.70	2,619,425
Oct 7, 2024	47.50	50.90	46.50	50.90	50.90	3,893,934
Oct 4, 2024	46.95	47.35	46.40	46.75	46.75	790,001
Oct 1, 2024	47.30	47.75	46.95	46.95	46.95	553,480
Sep 30, 2024	48.50	48.50	47.25	47.25	47.25	875,005
Sep 27, 2024	48.20	48.65	47.70	48.50	48.50	1,070,710
Sep 26, 2024	48.70	48.95	47.70	47.85	47.85	1,080,101
Sep 25, 2024	46.65	48.70	46.65	48.50	48.50	1,750,029
Sep 24, 2024	46.65	46.95	46.15	46.40	46.40	695,051
Sep 23, 2024	47.55	47.55	46.50	46.55	46.55	1,289,105
Sep 20, 2024	48.85	49.35	47.20	47.35	47.35	1,967,100
Sep 19, 2024	48.90	49.05	48.10	48.35	48.35	1,653,200
Sep 18, 2024	48.40	49.10	47.80	47.90	47.90	1,628,012
Sep 16, 2024	48.35	49.80	48.05	48.45	48.45	3,864,124
Sep 13, 2024	47.80	48.20	47.05	48.20	48.20	1,756,182
Sep 12, 2024	48.55	49.70	47.70	47.70	47.70	5,185,634
Sep 11, 2024	46.05	48.00	45.65	46.80	46.80	3,412,084
Sep 10, 2024	45.95	46.10	43.65	43.85	43.85	1,413,200
Sep 9, 2024	43.35	45.95	43.20	45.55	45.55	1,488,116
Sep 6, 2024	45.90	47.20	44.45	44.70	44.70	6,801,647
Sep 5, 2024	45.90	45.90	44.30	45.90	45.90	2,409,626
Sep 4, 2024	42.00	42.45	40.60	41.75	41.75	659,202
Sep 3, 2024	44.60	44.70	43.80	43.80	43.80	385,170
Sep 2, 2024	42.90	44.55	42.60	44.20	44.20	828,526
Aug 30, 2024	42.50	43.35	42.50	42.90	42.90	505,001
Aug 29, 2024	42.10	42.75	41.80	42.65	42.65	755,294
Aug 28, 2024	1.65 Dividend
Aug 28, 2024	42.85	43.50	42.55	42.65	42.65	848,102
Aug 27, 2024	44.35	44.95	44.00	44.85	43.20	934,557
Aug 26, 2024	44.85	45.30	44.25	44.35	42.71	346,100
Aug 23, 2024	44.90	44.90	43.80	44.55	42.91	623,028
Aug 22, 2024	46.20	46.35	45.00	45.00	43.34	918,051
Aug 21, 2024	46.75	46.95	45.85	46.35	44.64	727,001
Aug 20, 2024	46.50	47.25	46.25	46.75	45.03	629,050
Aug 19, 2024	45.95	46.90	45.95	46.35	44.64	834,050
Aug 16, 2024	44.65	47.70	44.65	45.95	44.26	2,072,256
Aug 15, 2024	44.20	45.20	44.20	44.65	43.00	811,102
Aug 14, 2024	43.80	44.15	43.45	43.75	42.14	512,000
Aug 13, 2024	43.70	43.80	43.15	43.25	41.65	602,001
Aug 12, 2024	44.70	44.90	43.45	43.50	41.90	1,606,586
Aug 9, 2024	45.50	45.80	44.70	45.05	43.39	656,051
Aug 8, 2024	43.40	44.70	43.30	44.45	42.81	599,100
Aug 7, 2024	43.40	45.15	42.85	44.10	42.47	1,176,449
Aug 6, 2024	43.05	43.90	39.50	41.20	39.68	1,832,045
Aug 5, 2024	45.30	45.30	41.90	42.45	40.88	1,931,500
Aug 2, 2024	46.55	47.60	46.10	46.55	44.83	663,162
Aug 1, 2024	47.40	47.75	46.90	47.20	45.46	622,899
Jul 31, 2024	45.30	47.35	45.30	46.50	44.79	637,043
Jul 30, 2024	45.00	46.15	44.50	46.10	44.40	681,241
Jul 29, 2024	45.00	46.10	44.55	45.35	43.68	1,224,002
Jul 26, 2024	43.50	44.40	43.25	44.30	42.67	743,001
Jul 23, 2024	45.70	46.20	45.30	45.50	43.82	608,219
Jul 22, 2024	46.85	47.10	45.00	45.20	43.53	1,416,362
Jul 19, 2024	47.90	47.90	46.70	46.85	45.12	838,101
Jul 18, 2024	48.00	48.15	47.35	47.75	45.99	690,009
Jul 17, 2024	48.00	48.40	47.50	48.20	46.42	975,050
Jul 16, 2024	47.50	48.10	47.10	47.50	45.75	1,281,000
Jul 15, 2024	48.55	48.55	46.95	47.00	45.27	1,437,276
Jul 12, 2024	48.30	49.15	48.10	48.10	46.33	1,202,950
Jul 11, 2024	48.65	49.55	47.50	48.85	47.05	3,159,594
Jul 10, 2024	50.30	51.20	49.60	49.75	47.92	1,670,250
Jul 9, 2024	50.10	50.50	48.20	50.10	48.25	1,831,554
Jul 8, 2024	52.20	52.20	49.30	50.00	48.16	2,346,591
Jul 5, 2024	49.50	51.00	49.45	51.00	49.12	2,288,656
Jul 4, 2024	50.00	50.20	49.00	49.35	47.53	1,363,000
Jul 3, 2024	50.10	50.80	49.30	49.55	47.72	2,426,502
Jul 2, 2024	47.50	49.85	47.35	49.60	47.77	2,649,003
Jul 1, 2024	48.50	48.50	47.30	47.50	45.75	930,200
Jun 28, 2024	48.00	48.70	47.80	47.90	46.13	844,376
Jun 27, 2024	48.05	48.75	47.60	47.80	46.04	1,263,636
Jun 26, 2024	48.50	50.00	48.20	48.75	46.95	1,533,011
Jun 25, 2024	46.80	48.45	46.20	48.30	46.52	1,788,060
Jun 24, 2024	49.00	49.00	47.15	47.15	45.41	2,472,787
Jun 21, 2024	48.25	50.30	47.40	49.35	47.53	6,285,140
Jun 20, 2024	52.60	53.50	48.10	48.45	46.66	9,526,811
Jun 19, 2024	47.60	51.70	46.30	51.70	49.79	8,582,534
Jun 18, 2024	46.80	47.05	45.70	47.05	45.31	2,162,156
Jun 17, 2024	47.20	48.10	46.55	46.80	45.07	2,798,808
Jun 14, 2024	47.35	49.40	47.20	47.80	46.04	6,483,200
Jun 13, 2024	51.00	51.00	46.80	47.05	45.31	9,146,740
Jun 12, 2024	48.20	51.10	48.15	50.90	49.02	17,797,177
Jun 11, 2024	46.50	46.50	45.50	46.50	44.79	2,337,575
Jun 7, 2024	40.95	43.30	40.95	42.30	40.74	1,889,578
Jun 6, 2024	40.55	41.20	40.40	40.60	39.10	560,250
Jun 5, 2024	40.05	40.50	39.85	40.40	38.91	414,140
Jun 4, 2024	40.15	40.40	39.70	40.00	38.52	318,000
Jun 3, 2024	40.40	40.90	39.95	40.10	38.62	554,322
May 31, 2024	39.90	40.50	39.70	39.90	38.43	486,079
May 30, 2024	40.10	40.10	39.25	39.80	38.33	840,035
May 29, 2024	41.50	42.05	40.50	40.50	39.01	1,401,031
May 28, 2024	39.95	42.50	39.90	41.50	39.97	2,886,264
May 27, 2024	38.95	39.90	38.95	39.75	38.28	923,100
May 24, 2024	38.20	39.25	37.85	38.90	37.47	487,350
May 23, 2024	40.20	40.25	38.30	38.35	36.94	1,361,000
May 22, 2024	38.80	40.00	38.60	40.00	38.52	1,883,110
May 21, 2024	38.90	39.05	38.45	38.60	37.18	460,413
May 20, 2024	39.25	39.30	38.30	38.75	37.32	687,003
May 17, 2024	39.50	39.50	38.75	38.90	37.47	527,020
May 16, 2024	38.90	39.30	38.30	38.80	37.37	1,037,051
May 15, 2024	38.40	39.00	38.40	38.45	37.03	692,000
May 14, 2024	39.25	39.45	38.35	38.55	37.13	1,084,051
May 13, 2024	37.80	39.60	37.75	39.25	37.80	4,004,761
May 10, 2024	37.85	37.90	36.60	36.80	35.44	1,556,563
May 9, 2024	36.65	38.00	36.65	37.85	36.45	1,304,230
May 8, 2024	37.10	37.35	36.75	36.80	35.44	380,196
May 7, 2024	37.00	37.15	36.40	36.90	35.54	538,123
May 6, 2024	36.50	37.15	36.50	36.85	35.49	973,028
May 3, 2024	35.85	36.50	35.85	36.20	34.86	486,048
May 2, 2024	35.65	35.80	35.45	35.80	34.48	301,050
Apr 30, 2024	35.35	35.75	35.30	35.65	34.34	158,001
Apr 29, 2024	35.65	35.70	35.20	35.45	34.14	298,011
Apr 26, 2024	35.15	35.70	35.05	35.25	33.95	314,355
Apr 25, 2024	35.05	35.40	35.00	35.15	33.85	118,044
Apr 24, 2024	34.80	35.20	34.50	35.10	33.81	241,074
Apr 23, 2024	34.35	34.70	34.30	34.40	33.13	247,111
Apr 22, 2024	34.00	34.55	33.90	34.00	32.75	354,151
Apr 19, 2024	34.30	34.35	33.20	33.70	32.46	669,211
Apr 18, 2024	34.50	34.95	34.40	34.70	33.42	201,004
Apr 17, 2024	34.20	34.95	34.20	34.90	33.61	437,013
Apr 16, 2024	35.85	35.85	33.40	34.15	32.89	1,633,008
Apr 15, 2024	36.75	36.75	36.00	36.15	34.82	621,281
Apr 12, 2024	37.50	37.50	36.80	36.90	35.54	1,442,102
Apr 11, 2024	37.75	38.15	37.35	37.65	36.26	1,098,784
Apr 10, 2024	37.35	37.35	36.85	37.15	35.78	480,008
Apr 9, 2024	36.70	37.25	36.60	37.10	35.73	773,108
Apr 8, 2024	36.15	36.65	36.05	36.60	35.25	375,275
Apr 3, 2024	36.10	36.50	35.85	36.35	35.01	262,325
Apr 2, 2024	36.10	36.25	35.75	36.00	34.67	438,001
Apr 1, 2024	35.95	36.35	35.95	36.10	34.77	306,458
Mar 29, 2024	36.00	36.10	35.80	35.85	34.53	228,000
Mar 28, 2024	36.20	36.90	35.90	36.05	34.72	520,000
Mar 27, 2024	35.50	36.65	35.50	36.30	34.96	580,836
Mar 26, 2024	36.70	36.70	35.20	35.45	34.14	939,000
Mar 25, 2024	37.10	37.75	36.50	36.70	35.35	1,182,020
Mar 22, 2024	35.30	37.00	35.30	36.75	35.39	1,337,272
Mar 21, 2024	36.00	36.00	35.30	35.45	34.14	619,245
Mar 20, 2024	35.00	36.10	35.00	35.60	34.29	1,276,107
Mar 19, 2024	35.10	35.40	34.95	35.00	33.71	436,005
Mar 18, 2024	35.40	35.40	34.95	35.05	33.76	394,050
Mar 15, 2024	34.95	35.50	34.75	35.15	33.85	678,234
Mar 14, 2024	35.60	35.65	35.05	35.15	33.85	666,000
Mar 13, 2024	35.60	35.80	34.70	35.45	34.14	1,053,591
Mar 12, 2024	35.10	35.50	34.55	35.35	34.05	1,297,820
Mar 11, 2024	34.50	36.00	34.45	34.50	33.23	1,980,066
Mar 8, 2024	33.80	33.95	32.70	32.90	31.69	713,944
Mar 7, 2024	33.75	34.25	33.45	33.65	32.41	903,020
Mar 6, 2024	34.05	34.20	33.50	33.55	32.31	1,021,102
Mar 5, 2024	34.00	34.55	33.70	34.00	32.75	596,101
Mar 4, 2024	34.05	34.45	33.65	33.90	32.65	783,080
Mar 1, 2024	34.00	34.45	33.55	34.10	32.84	1,026,382
Feb 29, 2024	32.90	33.95	32.90	33.80	32.55	1,077,208
Feb 27, 2024	32.95	33.00	32.50	32.85	31.64	447,010
Feb 26, 2024	32.80	33.10	32.65	32.80	31.59	537,493
Feb 23, 2024	33.70	33.70	32.60	32.80	31.59	912,077
Feb 22, 2024	33.70	33.75	32.85	33.15	31.93	1,265,478
Feb 21, 2024	33.40	33.50	32.90	33.15	31.93	645,007
Feb 20, 2024	32.90	33.60	32.70	33.30	32.07	1,473,331
Feb 19, 2024	32.25	33.50	32.00	33.10	31.88	2,823,060
Feb 16, 2024	32.50	32.50	31.35	31.80	30.63	1,549,000
Feb 15, 2024	30.60	31.35	30.60	31.20	30.05	520,350
Feb 5, 2024	30.50	30.55	30.15	30.55	29.42	204,035
Feb 2, 2024	30.35	30.50	30.25	30.50	29.38	140,226
Feb 1, 2024	30.15	30.45	30.15	30.35	29.23	119,301
Jan 31, 2024	30.05	30.30	30.05	30.20	29.09	98,001
Jan 30, 2024	30.15	30.25	30.10	30.10	28.99	78,051
Jan 29, 2024	30.10	30.30	29.95	30.30	29.18	132,001
Jan 26, 2024	30.30	30.30	30.10	30.10	28.99	142,364
Jan 25, 2024	30.50	30.55	30.15	30.30	29.18	167,098
Jan 24, 2024	30.45	30.65	30.45	30.50	29.38	163,000
Jan 23, 2024	30.40	30.50	30.20	30.25	29.13	94,001
Jan 22, 2024	30.10	30.35	30.10	30.25	29.13	152,001

3380.TW Alpha Networks Inc.

34.70

+1.46%

3209.TW Alltek Technology Corporation

32.90

-0.30%

4906.TW Gemtek Technology Co., Ltd.

32.35

-1.07%

6416.TW CASwell, Inc.

111.00

0.00%

2419.TW Hitron Technologies Inc.

28.50

0.00%

6152.TW Prime Electronics & Satellitics Inc.

11.95

+0.84%

3694.TW AzureWave Technologies, Inc.

57.00

-0.52%

5353.TWO Tailyn Technologies, Inc.

32.50

+0.78%

6190.TWO Wonderful Hi-tech Co., Ltd.

33.80

+1.20%

3447.TW XAVi Technologies Corporation

51.60

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DrayTek Corporation (6216.TW)

Related Tickers