D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.350	19.500	19.300	19.500	18.831	1,177,338
2024-01-26	19.450	19.600	19.350	19.350	18.686	1,427,424
2024-01-25	19.600	19.600	19.300	19.450	18.782	1,572,860
2024-01-24	19.500	19.750	19.500	19.500	18.831	2,131,780
2024-01-23	19.000	19.750	19.000	19.650	18.975	8,331,732
2024-01-22	18.800	19.000	18.800	19.000	18.348	1,545,532
2024-01-19	18.700	18.750	18.500	18.700	18.058	1,247,970
2024-01-18	18.950	19.200	18.450	18.500	17.865	2,662,618
2024-01-17	18.750	18.850	18.450	18.600	17.961	3,114,100
2024-01-16	19.200	19.200	18.800	18.800	18.155	2,602,676
2024-01-15	19.100	19.250	19.050	19.200	18.541	1,219,017
2024-01-12	19.050	19.250	19.000	19.100	18.444	1,200,912
2024-01-11	18.900	19.200	18.850	19.100	18.444	2,163,226
2024-01-10	19.200	19.300	19.000	19.050	18.396	1,505,388
2024-01-09	19.500	19.500	19.000	19.200	18.541	2,510,809
2024-01-08	19.450	19.600	19.300	19.350	18.686	1,771,044
2024-01-05	19.600	19.650	19.400	19.400	18.734	1,573,295
2024-01-04	20.000	20.000	19.450	19.500	18.831	3,818,336
2024-01-03	20.100	20.150	19.800	19.900	19.217	2,295,185
2024-01-02	20.050	20.400	19.850	20.050	19.362	5,443,882
2023-12-29	20.150	20.150	19.900	19.950	19.265	1,997,563
2023-12-28	19.900	20.150	19.850	20.100	19.410	4,138,453
2023-12-27	19.600	19.850	19.550	19.800	19.120	2,155,734
2023-12-26	19.350	19.650	19.300	19.600	18.927	1,927,399
2023-12-25	19.500	19.650	19.300	19.300	18.637	1,518,306
2023-12-22	19.600	19.800	19.450	19.450	18.782	1,591,244
2023-12-21	19.650	19.700	19.400	19.550	18.879	2,212,914
2023-12-20	19.450	19.900	19.450	19.650	18.975	3,477,258
2023-12-19	19.850	19.850	19.250	19.350	18.686	4,619,891
2023-12-18	19.950	20.300	19.800	19.800	19.120	5,270,058
2023-12-15	19.800	19.950	19.750	19.800	19.120	3,003,489
2023-12-14	20.050	20.100	19.650	19.800	19.120	4,652,026
2023-12-13	19.900	20.350	19.800	19.800	19.120	5,989,499
2023-12-12	20.000	20.100	19.650	19.750	19.072	4,392,597
2023-12-11	20.100	20.200	19.700	19.800	19.120	3,960,719
2023-12-08	20.050	20.200	19.900	20.000	19.313	4,311,462
2023-12-07	20.300	20.350	19.900	20.000	19.313	4,698,087
2023-12-06	20.350	20.500	20.200	20.200	19.507	6,586,058
2023-12-05	20.450	20.650	20.100	20.250	19.555	13,470,978
2023-12-04	20.200	20.650	19.900	20.450	19.748	11,584,844
2023-12-01	20.300	20.350	20.000	20.150	19.458	10,625,887
2023-11-30	19.350	20.400	19.050	20.400	19.700	19,782,178
2023-11-29	19.250	19.500	19.250	19.250	18.589	1,735,662
2023-11-28	19.050	19.300	19.050	19.200	18.541	1,353,163
2023-11-27	19.350	19.400	19.000	19.000	18.348	2,025,612
2023-11-24	19.350	19.550	19.200	19.300	18.637	2,395,183
2023-11-23	19.350	19.650	19.250	19.300	18.637	4,160,255
2023-11-22	19.350	19.350	19.150	19.300	18.637	2,585,465
2023-11-21	19.200	19.550	19.150	19.300	18.637	5,060,120
2023-11-20	19.050	19.250	19.000	19.050	18.396	3,093,797
2023-11-17	18.850	19.100	18.800	18.950	18.299	3,508,384
2023-11-16	18.700	18.950	18.600	18.850	18.203	4,275,811
2023-11-15	18.800	18.950	18.500	18.550	17.913	5,725,744
2023-11-14	18.500	18.750	18.450	18.700	18.058	1,462,610
2023-11-13	18.500	18.600	18.350	18.450	17.817	1,582,798
2023-11-10	18.300	18.600	18.200	18.400	17.768	1,483,617
2023-11-09	18.800	18.800	18.350	18.400	17.768	2,317,167
2023-11-08	18.750	18.900	18.650	18.700	18.058	2,152,155
2023-11-07	19.000	19.250	18.600	18.650	18.010	3,052,531
2023-11-06	18.850	19.150	18.800	19.000	18.348	3,942,149

← NewerPage 12 of 21 · 1,216 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.