D-Link Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.500	18.650	18.150	18.250	18.139	1,629,439
2024-08-01	18.550	18.900	18.500	18.800	18.685	1,958,426
2024-07-31	18.200	18.500	18.050	18.350	18.238	1,171,575
2024-07-30	18.100	18.300	17.850	18.300	18.188	1,884,872
2024-07-29	18.400	18.600	18.050	18.100	17.990	2,010,633
2024-07-26	18.000	18.300	17.850	18.250	18.139	2,144,723
2024-07-23	18.650	18.950	18.550	18.550	18.437	1,767,621
2024-07-22	19.050	19.050	18.400	18.650	18.536	3,580,943
2024-07-19	19.700	19.700	19.000	19.100	18.984	4,686,615
2024-07-18	19.450	19.750	19.150	19.600	19.481	4,384,832
2024-07-17	19.500	19.850	19.450	19.550	19.431	4,159,599
2024-07-16	19.650	19.650	19.300	19.450	19.331	5,859,969
2024-07-15	19.100	20.400	18.950	19.800	19.679	24,446,060
2024-07-12	19.050	19.300	18.950	19.100	18.984	2,656,536
2024-07-11	19.150	19.350	19.000	19.100	18.984	2,717,260
2024-07-10	19.000	19.150	18.800	19.000	18.884	2,150,919
2024-07-09	19.100	19.400	18.750	18.850	18.735	4,567,466
2024-07-08	19.350	19.350	18.950	19.100	18.984	3,441,874
2024-07-05	19.000	19.400	18.850	19.250	19.133	5,104,416
2024-07-04	19.100	19.100	18.800	18.850	18.735	4,883,010
2024-07-03	18.700	19.450	18.700	19.000	18.884	16,142,157
2024-07-02	18.250	18.700	18.150	18.450	18.338	4,127,882
2024-07-01	18.300	18.300	18.100	18.150	18.039	1,205,557
2024-06-28	18.150	18.350	18.150	18.300	18.188	1,262,963
2024-06-27	18.050	18.400	18.050	18.150	18.039	1,513,324
2024-06-26	18.200	18.400	18.100	18.100	17.990	1,099,279
2024-06-25	18.300	18.300	17.900	18.200	18.089	1,129,492
2024-06-24	18.550	18.550	18.200	18.200	18.089	1,623,193
2024-06-21	18.050	18.450	18.050	18.450	18.338	4,091,248
2024-06-20	18.150	18.250	18.050	18.100	17.990	1,661,428
2024-06-19	18.150	18.300	18.100	18.150	18.039	1,811,422
2024-06-18	18.250	18.300	18.100	18.150	18.039	1,225,452
2024-06-17	18.000	18.300	17.900	18.200	18.089	1,696,816
2024-06-14	17.800	18.100	17.750	17.950	17.841	1,458,187
2024-06-13	17.950	17.950	17.700	17.800	17.692	1,361,108
2024-06-12	17.850	17.900	17.650	17.650	17.542	1,560,110
2024-06-11	17.900	18.100	17.800	17.850	17.741	1,699,262
2024-06-07	17.750	18.050	17.750	17.950	17.841	1,320,174
2024-06-06	17.850	18.000	17.750	17.800	17.692	1,174,726
2024-06-05	17.750	18.000	17.750	17.850	17.741	1,448,858
2024-06-04	17.850	17.900	17.700	17.700	17.592	1,933,431
2024-06-03	18.000	18.100	17.850	17.900	17.791	1,748,194
2024-05-31	18.100	18.200	17.950	17.950	17.841	2,326,189
2024-05-30	18.100	18.550	18.000	18.050	17.940	3,201,776
2024-05-29	18.350	18.550	18.200	18.200	18.089	4,905,910
2024-05-28	18.500	18.900	18.500	18.850	18.203	6,833,952
2024-05-27	18.350	18.600	18.300	18.450	17.817	2,237,239
2024-05-24	18.200	18.700	18.100	18.350	17.720	2,378,819
2024-05-23	18.500	18.550	18.200	18.200	17.575	1,961,208
2024-05-22	18.400	18.650	18.400	18.500	17.865	3,422,416
2024-05-21	18.300	18.400	18.150	18.350	17.720	1,540,109
2024-05-20	18.250	18.450	18.200	18.300	17.672	1,495,516
2024-05-17	18.150	18.400	18.150	18.250	17.623	2,246,969
2024-05-16	17.950	18.200	17.900	18.150	17.527	2,213,342
2024-05-15	18.100	18.100	17.850	17.850	17.237	3,206,067
2024-05-14	18.150	18.400	18.150	18.250	17.623	2,540,149
2024-05-13	18.100	18.150	17.950	18.150	17.527	1,199,990
2024-05-10	18.000	18.100	17.900	18.100	17.479	978,420
2024-05-09	18.000	18.200	17.950	17.950	17.334	1,093,437
2024-05-08	18.000	18.200	17.900	18.050	17.430	1,143,753

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.1000 TWD
2024-05-29	0.5355 TWD
2023-07-12	0.2246 TWD
2022-07-27	0.3000 TWD
2021-11-11	0.7360 TWD
2021-07-29	0.3000 TWD
2019-08-05	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.