D-Link Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	21.141	21.141	21.141	21.141	19.835	0
2021-11-11	21.141	21.141	21.141	21.141	19.835	0
2021-11-10	19.350	19.450	19.100	19.450	19.084	2,202,873
2021-11-09	19.400	19.950	19.350	19.350	18.986	2,654,159
2021-11-08	20.550	20.600	19.400	19.400	19.035	7,150,560
2021-11-05	21.150	21.200	20.650	20.650	20.262	3,299,130
2021-11-04	20.950	21.300	20.550	21.000	20.605	6,051,566
2021-11-03	21.200	21.300	20.700	20.800	20.409	4,084,511
2021-11-02	21.300	21.600	20.250	20.800	20.409	7,618,538
2021-11-01	20.650	21.300	20.600	21.200	20.801	7,095,216
2021-10-29	20.850	21.150	20.450	20.500	20.114	5,446,424
2021-10-28	21.000	21.350	20.700	20.800	20.409	7,433,506
2021-10-27	20.650	21.200	20.500	21.000	20.605	7,317,486
2021-10-26	20.600	20.850	20.050	20.800	20.409	6,777,842
2021-10-25	20.900	21.300	20.500	20.650	20.262	8,314,783
2021-10-22	20.500	20.800	20.150	20.500	20.114	6,979,589
2021-10-21	19.950	20.750	19.900	20.500	20.114	12,967,498
2021-10-20	19.900	19.900	19.550	19.650	19.280	2,603,945
2021-10-19	19.400	20.000	19.400	19.800	19.428	4,196,775
2021-10-18	19.900	19.900	19.200	19.400	19.035	2,684,272
2021-10-15	19.450	19.850	19.250	19.600	19.231	4,010,546
2021-10-14	18.900	19.500	18.900	19.350	18.986	3,922,501

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.