D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.050	24.450	22.000	23.900	23.900	62,359,271
2026-07-21	21.000	22.700	20.500	22.300	22.300	45,531,618
2026-07-20	20.650	20.950	19.800	20.650	20.650	27,473,519
2026-07-17	21.650	22.250	20.450	20.500	20.500	33,636,153
2026-07-16	23.350	24.500	22.000	22.500	22.500	51,883,274
2026-07-15	24.350	25.650	23.400	23.550	23.550	56,359,027
2026-07-14	25.900	25.900	23.400	24.050	24.050	60,673,324
2026-07-13	24.850	26.450	23.900	25.950	25.950	131,190,686
2026-07-10	24.050	24.050	24.050	24.050	24.050	0
2026-07-09	24.050	24.050	24.050	24.050	24.050	10,309,533
2026-07-08	19.600	21.900	18.900	21.900	21.900	32,380,901
2026-07-07	19.500	20.150	18.600	19.950	19.950	18,316,128
2026-07-06	20.550	21.100	19.400	19.500	19.500	38,070,610
2026-07-03	18.100	20.000	17.900	20.000	20.000	29,993,900
2026-07-02	17.450	18.550	17.350	18.200	18.200	8,594,428
2026-07-01	18.500	18.600	17.500	17.500	17.500	7,162,234
2026-06-30	17.450	18.400	17.200	18.300	18.300	8,451,204
2026-06-29	17.350	17.950	17.100	17.300	17.300	5,885,597
2026-06-26	18.000	18.250	17.050	17.150	17.150	9,593,495
2026-06-25	18.600	18.600	18.050	18.100	18.100	8,028,519
2026-06-24	18.100	18.800	18.000	18.450	18.450	10,349,830
2026-06-23	19.100	19.550	18.200	18.350	18.350	25,985,790
2026-06-22	20.800	20.800	18.350	18.950	18.950	62,551,841
2026-06-18	19.500	20.050	19.500	20.050	20.050	16,805,678
2026-06-17	17.450	18.250	16.950	18.250	18.250	34,976,777
2026-06-16	16.200	16.750	15.600	16.600	16.600	6,811,577
2026-06-15	15.800	16.150	15.650	15.950	15.950	2,855,291
2026-06-12	16.000	16.200	15.500	15.500	15.500	3,055,467
2026-06-11	15.700	15.950	15.350	15.700	15.700	3,080,308
2026-06-10	15.400	16.250	15.250	15.600	15.600	7,579,895
2026-06-09	15.100	15.600	15.100	15.350	15.350	6,532,133
2026-06-08	15.000	15.450	14.900	15.400	15.400	5,738,601
2026-06-05	16.500	16.650	16.050	16.300	16.300	4,116,054
2026-06-04	16.700	16.800	16.450	16.550	16.550	6,617,441
2026-06-03	17.600	17.600	16.750	16.850	16.850	13,683,852
2026-06-02	17.000	17.400	16.550	17.300	17.300	9,876,583
2026-06-01	17.100	17.100	16.550	16.700	16.700	6,964,146
2026-05-29	16.800	17.350	16.250	16.950	16.950	16,792,341
2026-05-28	15.900	16.900	15.700	16.000	16.000	15,123,917
2026-05-27	15.700	15.800	15.300	15.600	15.600	6,308,925
2026-05-26	16.100	16.150	15.200	15.500	15.500	6,675,855
2026-05-25	15.850	16.000	15.400	15.700	15.700	8,695,063
2026-05-22	14.650	15.700	14.450	15.450	15.450	11,970,837
2026-05-21	14.100	14.700	14.000	14.600	14.600	6,124,146
2026-05-20	14.000	14.100	13.750	13.950	13.950	1,636,220
2026-05-19	14.100	14.250	13.800	13.850	13.850	2,503,757
2026-05-18	13.600	14.200	13.450	14.000	14.000	3,275,290
2026-05-15	13.850	14.000	13.450	13.800	13.800	3,713,733
2026-05-14	13.700	13.900	13.700	13.750	13.750	2,310,571
2026-05-13	14.000	14.050	13.500	13.650	13.650	5,103,876
2026-05-12	13.900	14.100	13.700	14.050	14.050	2,515,638
2026-05-11	14.050	14.050	13.700	13.800	13.800	3,737,041
2026-05-08	14.200	14.550	13.900	13.950	13.950	3,858,731
2026-05-07	14.050	14.350	13.950	14.200	14.200	3,454,671
2026-05-06	14.250	14.250	13.700	14.100	14.100	4,463,978
2026-05-05	13.900	14.150	13.900	14.150	14.150	3,305,798
2026-05-04	13.950	14.050	13.850	13.850	13.850	2,570,934
2026-04-30	13.950	14.050	13.800	13.850	13.850	1,609,584
2026-04-29	14.000	14.100	13.800	13.900	13.900	1,877,271
2026-04-28	14.000	14.100	13.800	13.950	13.950	1,986,683

← NewerPage 2 of 3 · 126 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.