D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.300	20.300	19.900	19.950	19.265	2,284,504
2023-08-07	20.050	20.650	19.700	20.300	19.603	4,000,681
2023-08-04	19.700	20.050	19.350	19.950	19.265	2,234,039
2023-08-02	20.050	20.050	19.000	19.700	19.024	5,497,781
2023-08-01	20.150	20.500	19.950	20.100	19.410	2,748,175
2023-07-31	20.050	20.650	20.050	20.150	19.458	4,168,295
2023-07-28	20.350	20.350	19.800	20.000	19.313	4,385,451
2023-07-27	20.100	20.300	19.950	20.200	19.507	3,034,806
2023-07-26	20.700	20.700	20.000	20.000	19.313	4,615,980
2023-07-25	20.350	20.850	20.350	20.600	19.893	3,040,230
2023-07-24	21.000	21.000	20.150	20.250	19.555	5,757,346
2023-07-21	20.750	21.000	20.350	20.850	20.134	4,394,674
2023-07-20	21.550	21.550	20.550	20.650	19.941	9,590,640
2023-07-19	22.500	22.800	21.350	21.500	20.762	11,897,243
2023-07-18	22.600	22.700	21.800	21.900	21.148	9,603,144
2023-07-17	22.000	22.600	21.650	22.450	21.679	7,970,376
2023-07-14	21.600	21.950	21.400	21.800	21.052	4,265,609
2023-07-13	21.700	22.100	21.450	21.450	20.714	5,603,283
2023-07-12	21.650	21.950	21.400	21.450	20.714	4,799,766
2023-07-11	22.450	22.500	21.750	21.950	20.980	8,150,585
2023-07-10	22.350	22.650	22.050	22.500	21.505	7,154,586
2023-07-07	22.450	22.550	21.700	22.150	21.171	8,935,588
2023-07-06	22.400	22.800	22.200	22.450	21.457	7,387,673
2023-07-05	22.450	22.700	22.050	22.250	21.266	8,926,951
2023-07-04	23.000	23.050	22.250	22.550	21.553	14,831,455
2023-07-03	22.200	23.450	22.000	23.150	22.126	30,080,781
2023-06-30	21.600	22.000	21.350	21.850	20.884	14,605,248
2023-06-29	21.300	21.650	21.000	21.450	20.502	12,958,842
2023-06-28	20.750	21.700	20.700	21.150	20.215	19,321,454
2023-06-27	21.200	21.700	20.600	20.700	19.785	22,924,569
2023-06-26	21.000	21.600	20.850	21.050	20.119	11,160,280
2023-06-21	20.300	21.200	20.300	21.050	20.119	7,623,196
2023-06-20	20.000	20.500	20.000	20.250	19.355	3,458,287
2023-06-19	20.450	20.500	19.800	19.950	19.068	9,169,653
2023-06-16	21.500	21.500	20.600	20.600	19.689	20,515,099
2023-06-15	20.500	22.000	20.350	21.850	20.884	23,343,703
2023-06-14	20.600	20.750	20.350	20.450	19.546	3,077,510
2023-06-13	20.550	20.750	20.450	20.500	19.594	2,998,534
2023-06-12	20.600	20.650	20.300	20.450	19.546	5,366,798
2023-06-09	20.750	20.850	20.500	20.800	19.880	3,076,448
2023-06-08	20.850	21.200	20.500	20.650	19.737	6,407,347
2023-06-07	20.900	21.050	20.550	20.700	19.785	5,125,743
2023-06-06	21.400	21.400	20.700	20.800	19.880	7,887,991
2023-06-05	22.000	22.100	21.200	21.450	20.502	11,707,416
2023-06-02	21.250	21.700	21.050	21.650	20.693	13,893,983
2023-06-01	21.050	21.200	20.700	20.950	20.024	7,551,931
2023-05-31	20.700	21.050	20.500	20.900	19.976	10,800,526
2023-05-30	20.300	20.600	20.150	20.600	19.689	11,198,963
2023-05-29	19.650	20.150	19.650	19.950	19.068	5,741,047
2023-05-26	20.300	20.300	19.450	19.500	18.638	9,554,028
2023-05-25	20.250	20.400	19.900	20.200	19.307	5,734,015
2023-05-24	20.000	20.500	20.000	20.250	19.355	5,864,323
2023-05-23	20.450	20.450	20.050	20.100	19.211	7,341,687
2023-05-22	20.100	20.400	19.850	20.350	19.450	10,242,161
2023-05-19	19.350	20.200	19.350	20.050	19.164	21,420,385
2023-05-18	19.150	19.300	18.900	19.200	18.351	6,905,240
2023-05-17	19.100	19.250	18.900	18.900	18.064	3,650,290
2023-05-16	19.500	19.500	18.950	19.050	18.208	7,509,933
2023-05-15	18.550	19.250	18.350	19.250	18.399	6,687,097
2023-05-12	17.400	18.600	17.400	18.550	17.730	4,868,663

← NewerPage 14 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.