D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.800	18.800	18.550	18.650	18.010	2,760,522
2023-11-02	18.600	18.850	18.500	18.550	17.913	2,145,539
2023-11-01	18.400	18.550	18.200	18.350	17.720	1,904,602
2023-10-31	18.700	18.950	18.200	18.300	17.672	3,447,542
2023-10-30	18.550	18.750	18.500	18.550	17.913	1,406,377
2023-10-27	18.450	18.700	18.350	18.450	17.817	1,433,065
2023-10-26	18.600	18.700	18.350	18.350	17.720	2,707,101
2023-10-25	18.950	19.050	18.800	18.850	18.203	2,125,418
2023-10-24	18.500	18.900	18.450	18.850	18.203	3,279,880
2023-10-23	18.500	18.800	18.300	18.500	17.865	1,795,624
2023-10-20	18.700	18.750	18.200	18.550	17.913	3,276,544
2023-10-19	18.550	18.750	18.450	18.700	18.058	2,375,624
2023-10-18	18.950	18.950	18.350	18.550	17.913	6,239,359
2023-10-17	19.400	19.600	18.900	18.950	18.299	4,175,016
2023-10-16	19.600	19.600	19.200	19.250	18.589	4,397,995
2023-10-13	20.000	20.050	19.600	19.650	18.975	2,987,126
2023-10-12	19.750	20.200	19.750	20.000	19.313	3,090,618
2023-10-11	20.350	20.350	19.700	19.700	19.024	5,000,174
2023-10-06	20.500	20.500	20.100	20.150	19.458	2,148,173
2023-10-05	20.300	20.550	20.250	20.350	19.651	2,617,948
2023-10-04	20.000	20.250	19.900	20.250	19.555	3,440,081
2023-10-03	20.500	20.650	20.250	20.250	19.555	3,599,101
2023-10-02	20.300	20.650	20.250	20.650	19.941	3,717,639
2023-09-28	20.100	20.300	20.050	20.100	19.410	2,614,330
2023-09-27	20.150	20.150	19.850	20.050	19.362	3,103,210
2023-09-26	20.300	20.400	20.050	20.100	19.410	3,845,037
2023-09-25	19.950	20.500	19.950	20.350	19.651	3,346,850
2023-09-22	19.800	20.150	19.700	19.900	19.217	4,329,911
2023-09-21	20.200	20.300	19.850	19.900	19.217	9,215,491
2023-09-20	21.200	21.450	20.300	20.350	19.651	26,959,402
2023-09-19	21.050	21.550	20.900	21.100	20.376	11,521,800
2023-09-18	21.000	21.200	20.850	20.850	20.134	5,173,466
2023-09-15	21.300	21.400	20.800	21.000	20.279	7,625,199
2023-09-14	21.300	21.600	21.150	21.200	20.472	9,779,803
2023-09-13	21.450	21.600	21.050	21.100	20.376	5,967,718
2023-09-12	21.900	22.150	21.350	21.450	20.714	7,283,008
2023-09-11	22.200	22.400	21.650	21.700	20.955	8,667,980
2023-09-08	23.150	23.150	22.600	22.600	21.824	7,395,259
2023-09-07	23.900	23.900	23.000	23.050	22.259	13,838,965
2023-09-06	24.200	24.600	23.700	23.850	23.031	9,458,181
2023-09-05	24.200	24.450	23.950	24.050	23.224	9,805,684
2023-09-04	24.850	25.100	23.800	24.000	23.176	13,679,090
2023-09-01	25.200	25.250	24.450	24.700	23.852	12,038,880
2023-08-31	25.300	25.350	24.900	25.050	24.190	8,555,925
2023-08-30	25.750	25.750	25.050	25.100	24.238	11,195,565
2023-08-29	25.650	25.750	24.850	25.050	24.190	17,360,686
2023-08-28	26.150	26.900	25.350	25.550	24.673	33,495,117
2023-08-25	25.000	26.700	24.800	25.850	24.963	36,847,746
2023-08-24	25.750	26.300	25.000	25.650	24.769	35,191,609
2023-08-23	25.450	26.500	24.950	25.400	24.528	42,315,618
2023-08-22	25.500	26.150	24.750	25.250	24.383	52,555,961
2023-08-21	24.000	25.750	23.500	25.400	24.528	54,242,626
2023-08-18	22.900	24.450	22.900	23.500	22.693	45,650,230
2023-08-17	20.900	23.400	20.400	22.950	22.162	36,109,625
2023-08-16	21.300	22.250	21.200	21.400	20.665	39,397,698
2023-08-15	20.050	21.150	20.050	21.150	20.424	19,886,068
2023-08-14	19.600	19.600	19.150	19.250	18.589	2,331,845
2023-08-11	19.500	19.650	19.400	19.450	18.782	1,644,956
2023-08-10	19.900	20.000	19.500	19.500	18.831	2,810,684
2023-08-09	19.900	20.300	19.900	19.900	19.217	1,363,763

← NewerPage 13 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.