D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.900	16.900	16.650	16.750	15.715	690,282
2022-02-15	16.750	16.850	16.600	16.600	15.574	863,771
2022-02-14	17.000	17.050	16.650	16.750	15.715	1,067,811
2022-02-11	17.150	17.200	17.000	17.050	15.996	544,321
2022-02-10	17.300	17.350	16.950	17.100	16.043	1,096,252
2022-02-09	17.150	17.250	17.050	17.250	16.184	933,782
2022-02-08	16.800	17.250	16.800	17.200	16.137	1,043,881
2022-02-07	16.500	16.950	16.450	16.800	15.762	1,387,213
2022-01-26	16.350	16.500	16.250	16.450	15.433	1,053,448
2022-01-25	16.400	16.650	16.300	16.350	15.340	1,225,228
2022-01-24	16.750	16.750	16.400	16.550	15.527	1,478,009
2022-01-21	17.100	17.100	16.850	16.850	15.809	2,560,280
2022-01-20	17.350	17.350	17.100	17.200	16.137	965,580
2022-01-19	17.350	17.450	17.100	17.250	16.184	1,535,678
2022-01-18	17.550	17.550	17.200	17.300	16.231	1,198,413
2022-01-17	17.100	17.450	17.050	17.450	16.372	1,175,629
2022-01-14	17.400	17.450	17.000	17.100	16.043	2,232,858
2022-01-13	17.500	17.700	17.300	17.400	16.325	1,342,396
2022-01-12	17.450	17.550	17.350	17.400	16.325	1,148,539
2022-01-11	17.550	17.700	17.350	17.400	16.325	1,705,386
2022-01-10	17.650	17.950	17.350	17.550	16.465	7,943,130
2022-01-07	18.150	18.150	17.500	17.650	16.559	4,302,012
2022-01-06	18.250	18.250	18.000	18.050	16.934	2,672,312
2022-01-05	18.500	18.650	18.200	18.300	17.169	3,041,093
2022-01-04	18.850	18.900	18.550	18.550	17.404	1,659,141
2022-01-03	18.850	19.100	18.600	18.700	17.544	2,897,289
2021-12-30	18.800	19.000	18.550	19.000	17.826	2,916,616
2021-12-29	18.800	18.950	18.500	18.750	17.591	2,985,002
2021-12-28	18.900	19.050	18.450	18.650	17.497	11,399,107
2021-12-27	18.700	18.900	18.550	18.700	17.544	2,367,558
2021-12-24	18.950	18.950	18.500	18.600	17.450	2,686,279
2021-12-23	18.500	19.100	18.500	19.000	17.826	4,819,294
2021-12-22	18.650	18.650	18.250	18.350	17.216	1,117,109
2021-12-21	18.450	18.550	18.250	18.450	17.310	1,440,163
2021-12-20	18.450	18.450	18.150	18.350	17.216	1,346,822
2021-12-17	18.700	18.850	18.250	18.350	17.216	2,712,140
2021-12-16	18.500	19.100	18.500	18.900	17.732	3,349,544
2021-12-15	18.350	18.550	18.300	18.350	17.216	1,330,574
2021-12-14	18.900	18.900	18.300	18.300	17.169	1,945,363
2021-12-13	19.000	19.050	18.800	18.900	17.732	1,456,448
2021-12-10	18.700	19.200	18.400	19.050	17.873	5,766,067
2021-12-09	18.750	19.050	18.600	18.650	17.497	2,477,894
2021-12-08	18.500	18.800	18.450	18.700	17.544	2,235,281
2021-12-07	18.400	18.500	18.200	18.250	17.122	1,726,200
2021-12-06	18.350	18.350	18.050	18.150	17.028	1,137,524
2021-12-03	18.400	18.400	18.100	18.200	17.075	1,184,909
2021-12-02	18.200	18.600	18.100	18.100	16.981	2,223,646
2021-12-01	18.100	18.300	18.100	18.250	17.122	1,344,775
2021-11-30	18.550	18.750	18.300	18.350	17.216	2,287,397
2021-11-29	18.500	18.600	17.950	18.350	17.216	3,352,626
2021-11-26	19.500	19.550	18.850	18.850	17.685	3,836,931
2021-11-25	20.300	20.300	19.500	19.500	18.295	3,772,201
2021-11-24	20.200	20.700	19.850	20.000	18.764	3,521,769
2021-11-23	21.050	21.100	20.050	20.200	18.952	8,154,613
2021-11-22	21.400	22.250	21.200	21.450	20.124	20,174,715
2021-11-19	21.141	21.141	21.141	21.141	19.835	0
2021-11-18	21.141	21.141	21.141	21.141	19.835	0
2021-11-17	21.141	21.141	21.141	21.141	19.835	0
2021-11-16	21.141	21.141	21.141	21.141	19.835	0
2021-11-15	21.141	21.141	21.141	21.141	19.835	0

← NewerPage 20 of 21 · 1,222 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.