D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.950	18.100	17.500	17.500	16.726	3,209,131
2023-05-10	18.050	18.050	17.800	17.850	17.061	1,780,111
2023-05-09	18.200	18.200	17.850	18.100	17.300	1,739,213
2023-05-08	18.050	18.100	17.500	18.050	17.252	1,482,940
2023-05-05	18.100	18.200	18.000	18.000	17.204	1,242,711
2023-05-04	17.800	18.100	17.700	18.000	17.204	1,843,905
2023-05-03	17.700	17.800	17.650	17.700	16.917	1,278,038
2023-05-02	17.800	17.950	17.600	17.900	17.109	1,424,641
2023-04-28	17.750	17.800	17.600	17.650	16.870	1,268,512
2023-04-27	17.550	17.700	17.000	17.550	16.774	1,804,239
2023-04-26	17.400	17.550	17.150	17.400	16.631	1,789,126
2023-04-25	17.850	17.900	17.300	17.400	16.631	3,005,346
2023-04-24	17.750	18.100	17.700	17.850	17.061	1,405,994
2023-04-21	18.500	18.650	17.650	17.750	16.965	5,007,935
2023-04-20	19.050	19.100	18.500	18.550	17.730	4,241,786
2023-04-19	19.150	19.300	18.900	18.950	18.112	3,828,709
2023-04-18	19.300	19.300	18.800	19.000	18.160	5,299,959
2023-04-17	19.000	19.450	18.900	19.300	18.447	7,093,474
2023-04-14	18.650	18.950	18.650	18.850	18.017	3,038,765
2023-04-13	19.000	19.000	18.600	18.600	17.778	2,306,384
2023-04-12	18.950	19.100	18.700	18.950	18.112	3,858,634
2023-04-11	18.700	18.950	18.650	18.800	17.969	2,574,123
2023-04-10	18.700	18.750	18.400	18.650	17.825	2,300,675
2023-04-07	18.900	19.000	18.500	18.750	17.921	3,169,082
2023-04-06	18.300	18.900	18.250	18.850	18.017	4,709,007
2023-03-31	18.400	18.450	18.150	18.200	17.395	2,695,518
2023-03-30	18.400	18.450	18.100	18.350	17.539	3,080,164
2023-03-29	18.750	18.850	18.250	18.300	17.491	4,447,153
2023-03-28	18.850	19.200	18.350	18.600	17.778	8,737,827
2023-03-27	18.450	18.950	18.350	18.850	18.017	12,212,471
2023-03-24	17.450	18.600	17.450	18.150	17.348	13,727,472
2023-03-23	17.150	17.650	17.000	17.350	16.583	4,226,195
2023-03-22	16.750	17.150	16.700	17.050	16.296	3,146,632
2023-03-21	16.650	16.750	16.600	16.650	15.914	1,335,139
2023-03-20	16.500	16.650	16.350	16.550	15.818	1,254,700
2023-03-17	16.200	16.450	16.200	16.450	15.723	1,321,169
2023-03-16	16.600	16.600	15.950	16.050	15.340	3,480,801
2023-03-15	16.900	16.950	16.650	16.650	15.914	2,082,291
2023-03-14	16.700	16.750	16.500	16.750	16.009	2,043,108
2023-03-13	16.850	16.900	16.350	16.750	16.009	4,426,617
2023-03-10	17.250	17.250	16.850	16.950	16.201	3,650,287
2023-03-09	17.750	17.850	17.250	17.350	16.583	3,273,804
2023-03-08	17.500	17.750	17.350	17.650	16.870	3,543,146
2023-03-07	17.700	17.750	17.450	17.500	16.726	3,642,397
2023-03-06	17.900	18.050	17.550	17.550	16.774	7,957,630
2023-03-03	17.550	17.700	17.400	17.550	16.774	5,557,625
2023-03-02	17.150	17.600	17.150	17.500	16.726	7,025,714
2023-03-01	17.400	17.650	17.050	17.200	16.440	8,541,508
2023-02-24	16.900	17.500	16.700	17.200	16.440	11,514,118
2023-02-23	16.950	17.300	16.800	16.800	16.057	7,485,572
2023-02-22	16.950	16.950	16.500	16.750	16.009	3,199,100
2023-02-21	16.750	16.850	16.650	16.850	16.105	2,084,866
2023-02-20	16.750	16.950	16.650	16.750	16.009	3,540,952
2023-02-17	16.550	16.800	16.450	16.650	15.914	2,432,340
2023-02-16	16.600	17.050	16.550	16.600	15.866	7,415,329
2023-02-15	16.300	16.350	16.050	16.200	15.484	3,137,641
2023-02-14	16.350	16.450	16.150	16.350	15.627	4,701,578
2023-02-13	15.600	16.550	15.600	16.250	15.532	12,697,651
2023-02-10	15.650	15.650	15.250	15.300	14.624	1,316,469
2023-02-09	15.500	15.650	15.500	15.550	14.863	812,619

← NewerPage 15 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.