D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.150	16.900	16.000	16.800	16.800	7,181,858
2026-01-16	16.650	16.700	16.100	16.150	16.150	6,794,823
2026-01-15	17.450	17.500	16.200	16.650	16.650	19,426,302
2026-01-14	15.600	17.050	15.550	17.050	17.050	17,385,185
2026-01-13	15.450	15.650	15.300	15.500	15.500	2,843,951
2026-01-12	14.850	15.400	14.750	15.350	15.350	3,083,192
2026-01-09	15.150	15.200	14.700	14.800	14.800	3,447,034
2026-01-08	15.500	15.500	15.150	15.150	15.150	2,022,659
2026-01-07	15.350	15.600	15.200	15.400	15.400	3,218,934
2026-01-06	14.850	15.350	14.800	15.250	15.250	3,808,882
2026-01-05	15.000	15.050	14.700	14.750	14.750	3,079,671
2026-01-02	15.150	15.200	14.900	14.950	14.950	2,340,988
2025-12-31	15.100	15.250	15.000	15.050	15.050	1,482,485
2025-12-30	15.250	15.250	14.950	15.100	15.100	2,053,900
2025-12-29	15.250	15.450	15.200	15.250	15.250	1,621,266
2025-12-26	15.600	15.650	15.050	15.250	15.250	3,997,669
2025-12-24	15.850	15.850	15.600	15.600	15.600	1,240,599
2025-12-23	15.900	16.100	15.700	15.700	15.700	2,621,009
2025-12-22	15.900	16.000	15.850	15.900	15.900	1,502,440
2025-12-19	15.700	15.850	15.600	15.850	15.850	1,097,364
2025-12-18	15.750	15.800	15.500	15.600	15.600	1,981,767
2025-12-17	15.950	16.200	15.750	15.750	15.750	3,360,230
2025-12-16	16.000	16.450	15.750	15.850	15.850	4,468,953
2025-12-15	15.750	16.200	15.650	16.000	16.000	2,430,455
2025-12-12	15.750	16.150	15.700	15.950	15.950	4,006,825
2025-12-11	15.750	15.900	15.500	15.650	15.650	1,519,933
2025-12-10	15.850	16.150	15.750	15.800	15.800	3,083,124
2025-12-09	16.000	16.050	15.800	15.950	15.950	1,130,920
2025-12-08	15.800	16.050	15.750	16.050	16.050	2,009,218
2025-12-05	15.800	15.850	15.600	15.850	15.850	1,287,754
2025-12-04	15.900	16.000	15.700	15.850	15.850	1,167,572
2025-12-03	15.950	16.000	15.750	15.850	15.850	1,148,260
2025-12-02	15.800	15.950	15.700	15.900	15.900	1,201,250
2025-12-01	15.800	15.950	15.750	15.800	15.800	1,042,303
2025-11-28	15.850	15.900	15.600	15.900	15.900	1,212,878
2025-11-27	15.600	15.750	15.450	15.750	15.750	1,254,830
2025-11-26	15.500	15.700	15.400	15.600	15.600	2,403,232
2025-11-25	14.900	15.200	14.900	15.200	15.200	1,533,267
2025-11-24	15.000	15.100	14.700	14.800	14.800	1,721,911
2025-11-21	14.750	15.100	14.750	14.850	14.850	2,093,962
2025-11-20	15.150	15.350	15.050	15.250	15.250	2,042,024
2025-11-19	15.350	15.450	14.800	14.900	14.900	4,030,954
2025-11-18	15.600	15.600	15.200	15.200	15.200	3,818,213
2025-11-17	15.650	15.850	15.500	15.800	15.800	2,502,180
2025-11-14	15.700	16.000	15.500	15.550	15.550	3,500,250
2025-11-13	16.300	16.350	15.850	15.900	15.900	3,022,194
2025-11-12	16.150	16.450	16.100	16.250	16.250	2,029,705
2025-11-11	15.900	16.250	15.900	16.050	16.050	2,519,950
2025-11-10	16.100	16.100	15.750	15.800	15.800	2,081,680
2025-11-07	15.800	16.100	15.700	16.050	16.050	1,832,949
2025-11-06	16.150	16.150	15.800	15.950	15.950	1,819,241
2025-11-05	15.850	16.000	15.500	15.950	15.950	2,888,115
2025-11-04	16.550	16.700	15.900	15.950	15.950	4,464,340
2025-11-03	16.700	17.000	16.400	16.450	16.450	4,212,164
2025-10-31	17.300	17.300	16.700	16.700	16.700	8,742,192
2025-10-30	17.350	17.900	16.900	17.400	17.400	11,971,445
2025-10-29	16.650	17.500	16.650	17.150	17.150	8,228,754
2025-10-28	16.800	16.900	16.500	16.550	16.550	2,479,155
2025-10-27	16.900	16.950	16.650	16.800	16.800	2,698,037
2025-10-23	17.050	17.050	16.650	16.750	16.750	4,861,737

← NewerPage 4 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.