D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.200	14.200	13.500	14.050	14.050	6,343,217
2026-04-24	14.750	14.750	14.050	14.100	14.100	12,129,885
2026-04-23	15.450	15.500	14.400	14.600	14.600	8,355,097
2026-04-22	15.250	15.350	15.050	15.250	15.250	2,990,554
2026-04-21	15.350	15.350	15.050	15.150	15.150	2,551,585
2026-04-20	15.350	15.600	15.150	15.200	15.200	2,610,697
2026-04-17	15.450	15.500	15.250	15.350	15.350	2,275,997
2026-04-16	15.300	15.500	15.300	15.450	15.450	3,565,412
2026-04-15	15.200	15.300	15.050	15.250	15.250	2,406,560
2026-04-14	15.300	15.300	15.050	15.100	15.100	2,073,458
2026-04-13	15.000	15.300	14.900	15.200	15.200	2,157,200
2026-04-10	15.150	15.250	14.950	15.000	15.000	2,565,871
2026-04-09	15.550	15.550	15.050	15.150	15.150	1,770,141
2026-04-08	15.200	15.500	15.100	15.400	15.400	3,497,451
2026-04-07	15.250	15.450	14.900	14.900	14.900	2,698,530
2026-04-02	15.350	15.450	15.000	15.150	15.150	3,170,158
2026-04-01	15.200	15.650	15.000	15.350	15.350	7,013,803
2026-03-31	15.150	15.350	14.800	14.800	14.800	2,963,577
2026-03-30	15.300	15.450	14.950	15.300	15.300	2,947,732
2026-03-27	15.300	15.600	15.150	15.550	15.550	2,034,130
2026-03-26	15.600	16.000	15.300	15.300	15.300	5,433,074
2026-03-25	15.050	15.350	14.900	15.300	15.300	2,972,975
2026-03-24	15.150	15.150	14.600	14.700	14.700	1,925,361
2026-03-23	15.100	15.150	14.800	14.800	14.800	2,890,958
2026-03-20	15.500	15.700	15.300	15.350	15.350	2,349,977
2026-03-19	15.400	15.650	15.350	15.500	15.500	2,691,950
2026-03-18	15.800	15.850	15.200	15.550	15.550	3,168,870
2026-03-17	15.200	16.000	15.200	15.650	15.650	5,932,883
2026-03-16	15.150	15.200	14.950	15.050	15.050	1,963,187
2026-03-13	15.000	15.350	14.750	15.100	15.100	3,412,296
2026-03-12	15.450	15.550	15.100	15.150	15.150	2,951,185
2026-03-11	15.650	15.900	15.450	15.500	15.500	3,677,526
2026-03-10	15.600	15.950	15.450	15.700	15.700	2,322,506
2026-03-09	15.300	15.300	14.950	15.150	15.150	3,796,121
2026-03-06	15.000	16.200	14.900	16.050	16.050	5,325,266
2026-03-05	14.800	15.300	14.800	15.100	15.100	2,503,586
2026-03-04	15.050	15.200	14.450	14.450	14.450	5,690,326
2026-03-03	15.950	16.150	15.500	15.500	15.500	3,288,397
2026-03-02	15.550	16.050	15.400	16.000	16.000	2,215,812
2026-02-26	15.800	15.950	15.650	15.750	15.750	1,356,008
2026-02-25	15.950	16.000	15.650	15.750	15.750	1,974,033
2026-02-24	15.750	16.100	15.650	15.700	15.700	1,888,869
2026-02-23	15.500	15.900	15.400	15.750	15.750	2,779,328
2026-02-11	15.300	15.400	15.150	15.300	15.300	1,454,871
2026-02-10	15.350	15.400	15.150	15.200	15.200	1,285,815
2026-02-09	15.650	15.700	15.300	15.300	15.300	1,448,105
2026-02-06	15.600	15.600	15.000	15.400	15.400	2,365,993
2026-02-05	15.900	16.050	15.650	15.650	15.650	1,897,270
2026-02-04	15.800	16.150	15.600	16.000	16.000	1,612,487
2026-02-03	15.800	16.300	15.650	15.700	15.700	2,514,842
2026-02-02	15.600	15.750	15.400	15.600	15.600	1,836,176
2026-01-30	16.050	16.250	15.700	15.800	15.800	2,722,501
2026-01-29	16.250	16.300	16.050	16.150	16.150	1,955,395
2026-01-28	16.450	16.600	16.100	16.250	16.250	2,341,579
2026-01-27	16.750	17.000	16.350	16.400	16.400	4,082,543
2026-01-26	16.650	16.750	16.550	16.650	16.650	2,636,012
2026-01-23	16.750	16.850	16.300	16.650	16.650	3,269,985
2026-01-22	16.750	16.950	16.450	16.700	16.700	4,428,837
2026-01-21	16.450	16.800	16.350	16.500	16.500	3,294,138
2026-01-20	16.800	17.000	16.500	16.550	16.550	4,992,650

← NewerPage 3 of 21 · 1,216 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.