D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.000	18.050	17.750	17.900	17.285	1,340,510
2024-05-06	17.950	18.050	17.850	17.900	17.285	953,174
2024-05-03	18.050	18.200	17.800	17.850	17.237	1,816,806
2024-05-02	17.900	18.000	17.700	18.000	17.382	929,406
2024-04-30	17.900	18.050	17.800	17.900	17.285	1,684,768
2024-04-29	17.750	17.900	17.750	17.850	17.237	1,668,785
2024-04-26	17.700	17.900	17.650	17.700	17.092	1,452,444
2024-04-25	17.650	17.700	17.500	17.650	17.044	872,121
2024-04-24	17.700	17.800	17.600	17.750	17.141	1,418,098
2024-04-23	17.600	17.700	17.450	17.550	16.948	1,039,355
2024-04-22	17.250	17.750	17.250	17.500	16.899	2,399,428
2024-04-19	17.550	17.550	17.000	17.200	16.610	2,963,264
2024-04-18	17.450	17.650	17.400	17.600	16.996	1,163,627
2024-04-17	17.450	17.600	17.350	17.500	16.899	1,573,850
2024-04-16	17.900	17.900	17.200	17.300	16.706	3,957,520
2024-04-15	18.000	18.200	17.900	17.900	17.285	2,268,929
2024-04-12	17.900	18.100	17.700	18.100	17.479	3,648,849
2024-04-11	18.300	18.350	17.800	17.900	17.285	6,923,521
2024-04-10	18.400	18.600	18.300	18.350	17.720	2,449,265
2024-04-09	18.450	18.550	18.250	18.300	17.672	3,294,120
2024-04-08	18.400	18.500	18.250	18.400	17.768	2,545,265
2024-04-03	18.500	18.550	18.350	18.400	17.768	2,230,463
2024-04-02	18.700	18.750	18.550	18.550	17.913	1,398,594
2024-04-01	18.600	18.750	18.550	18.700	18.058	1,063,272
2024-03-29	18.550	18.750	18.500	18.550	17.913	1,062,000
2024-03-28	18.650	18.750	18.550	18.550	17.913	1,586,526
2024-03-27	18.450	18.700	18.450	18.600	17.961	1,071,836
2024-03-26	18.950	18.950	18.400	18.500	17.865	3,174,745
2024-03-25	18.700	19.050	18.700	18.850	18.203	1,551,393
2024-03-22	18.650	18.800	18.550	18.700	18.058	2,262,767
2024-03-21	18.550	18.650	18.500	18.650	18.010	1,931,810
2024-03-20	18.700	18.850	18.400	18.450	17.817	2,629,023
2024-03-19	18.800	18.900	18.650	18.700	18.058	1,603,924
2024-03-18	18.550	18.850	18.500	18.850	18.203	2,119,740
2024-03-15	18.500	18.700	18.450	18.550	17.913	1,489,935
2024-03-14	18.750	18.750	18.400	18.500	17.865	2,519,982
2024-03-13	19.000	19.100	18.600	18.700	18.058	3,372,625
2024-03-12	18.950	19.050	18.950	18.950	18.299	1,978,999
2024-03-11	18.850	19.050	18.800	18.950	18.299	1,658,269
2024-03-08	19.250	19.350	18.750	18.850	18.203	5,327,998
2024-03-07	19.650	19.900	19.200	19.200	18.541	6,763,655
2024-03-06	19.650	19.800	19.450	19.500	18.831	3,120,587
2024-03-05	19.850	19.900	19.400	19.700	19.024	5,334,705
2024-03-04	19.100	19.900	19.100	19.650	18.975	11,471,222
2024-03-01	19.450	19.450	19.050	19.100	18.444	3,536,961
2024-02-29	19.300	19.450	19.250	19.350	18.686	3,071,983
2024-02-27	19.700	19.800	19.050	19.150	18.493	5,845,471
2024-02-26	19.550	19.800	19.400	19.400	18.734	4,033,833
2024-02-23	19.700	19.850	19.300	19.300	18.637	4,102,562
2024-02-22	19.800	19.850	19.550	19.600	18.927	3,711,455
2024-02-21	19.850	19.900	19.550	19.600	18.927	5,890,961
2024-02-20	19.500	20.000	19.350	19.950	19.265	15,118,100
2024-02-19	19.550	19.700	19.350	19.400	18.734	4,309,481
2024-02-16	19.200	19.600	19.200	19.550	18.879	3,187,627
2024-02-15	19.000	19.700	18.700	19.400	18.734	6,318,559
2024-02-05	19.300	19.350	18.900	18.950	18.299	2,228,813
2024-02-02	19.700	19.700	19.350	19.350	18.686	2,050,640
2024-02-01	19.400	19.850	19.350	19.700	19.024	7,098,857
2024-01-31	19.400	19.400	19.200	19.350	18.686	1,190,772
2024-01-30	19.500	19.600	19.300	19.350	18.686	1,211,790

← NewerPage 11 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.