D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.600	15.750	15.550	15.550	14.863	1,580,160
2023-02-07	15.650	15.650	15.500	15.550	14.863	787,654
2023-02-06	15.700	15.800	15.600	15.600	14.910	1,186,673
2023-02-03	15.800	15.800	15.550	15.600	14.910	1,075,511
2023-02-02	15.650	15.850	15.550	15.700	15.006	1,716,506
2023-02-01	15.400	15.650	15.400	15.550	14.863	1,690,067
2023-01-31	15.300	15.550	15.300	15.350	14.671	1,418,169
2023-01-30	15.150	15.400	15.150	15.250	14.576	2,102,990
2023-01-17	15.250	15.250	15.000	15.050	14.385	1,551,565
2023-01-16	15.050	15.200	14.900	15.000	14.337	1,783,602
2023-01-13	15.350	15.400	15.050	15.050	14.385	1,409,520
2023-01-12	15.400	15.500	15.250	15.300	14.624	974,565
2023-01-11	15.450	15.550	15.300	15.350	14.671	1,905,207
2023-01-10	15.550	15.550	15.400	15.550	14.863	1,208,872
2023-01-09	15.600	15.650	15.450	15.550	14.863	1,923,162
2023-01-06	15.050	15.600	15.050	15.600	14.910	4,838,692
2023-01-05	15.200	15.250	15.050	15.050	14.385	755,392
2023-01-04	14.900	15.250	14.900	15.100	14.432	2,424,494
2023-01-03	14.950	14.950	14.650	14.800	14.146	830,909
2022-12-30	14.900	15.000	14.800	14.850	14.193	1,224,478
2022-12-29	14.800	14.900	14.700	14.750	14.098	1,376,821
2022-12-28	15.400	15.400	14.850	14.850	14.193	3,156,994
2022-12-27	15.700	15.750	15.200	15.350	14.671	5,897,358
2022-12-26	15.650	16.250	15.550	15.800	15.101	16,492,669
2022-12-23	15.600	15.950	15.500	15.600	14.910	3,521,437
2022-12-22	16.000	16.050	15.550	15.600	14.910	6,074,689
2022-12-21	16.300	16.600	15.750	15.800	15.101	25,713,991
2022-12-20	15.850	16.150	15.450	16.150	15.436	15,167,431
2022-12-19	14.800	14.850	14.700	14.700	14.050	641,953
2022-12-16	14.900	15.050	14.650	14.950	14.289	1,880,985
2022-12-15	15.000	15.150	15.000	15.050	14.385	662,557
2022-12-14	15.150	15.200	15.050	15.050	14.385	803,647
2022-12-13	15.000	15.150	14.900	15.050	14.385	1,414,672
2022-12-12	14.750	15.100	14.700	14.950	14.289	1,533,181
2022-12-09	14.750	14.750	14.550	14.600	13.955	561,887
2022-12-08	14.550	14.700	14.550	14.650	14.002	526,820
2022-12-07	14.800	15.000	14.600	14.650	14.002	796,501
2022-12-06	15.000	15.100	14.800	14.800	14.146	980,397
2022-12-05	15.400	15.400	15.050	15.050	14.385	1,279,230
2022-12-02	15.200	15.300	15.150	15.250	14.576	1,202,335
2022-12-01	15.150	15.350	15.000	15.150	14.480	2,558,760
2022-11-30	14.850	15.100	14.850	15.000	14.337	1,863,860
2022-11-29	14.400	14.950	14.250	14.850	14.193	1,505,880
2022-11-28	14.550	14.550	14.350	14.450	13.811	795,642
2022-11-25	14.600	14.850	14.550	14.550	13.907	1,400,578
2022-11-24	14.600	14.800	14.550	14.600	13.955	880,493
2022-11-23	14.600	14.650	14.450	14.550	13.907	887,920
2022-11-22	14.400	14.550	14.150	14.550	13.907	1,279,517
2022-11-21	14.600	14.600	14.300	14.300	13.668	985,869
2022-11-18	14.700	14.800	14.450	14.500	13.859	1,337,595
2022-11-17	14.550	14.800	14.550	14.650	14.002	1,018,616
2022-11-16	14.850	14.900	14.450	14.500	13.859	1,897,520
2022-11-15	15.000	15.100	14.850	14.850	14.193	795,511
2022-11-14	14.900	15.100	14.750	15.000	14.337	1,145,859
2022-11-11	15.250	15.350	14.900	14.900	14.241	1,524,041
2022-11-10	15.100	15.200	14.950	15.000	14.337	834,759
2022-11-09	15.050	15.250	15.000	15.050	14.385	1,093,513
2022-11-08	15.100	15.300	14.950	14.950	14.289	1,392,413
2022-11-07	15.050	15.050	14.850	14.950	14.289	1,232,396
2022-11-04	14.900	15.050	14.800	15.050	14.385	1,101,938

← NewerPage 16 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.