D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.100	17.250	17.000	17.100	17.100	1,445,983
2025-10-21	17.050	17.300	17.000	17.050	17.050	1,715,257
2025-10-20	17.150	17.200	16.900	16.950	16.950	1,674,092
2025-10-17	17.100	17.300	16.950	17.050	17.050	1,741,141
2025-10-16	17.000	17.300	16.900	17.100	17.100	2,811,187
2025-10-15	17.300	17.400	16.900	16.900	16.900	3,931,820
2025-10-14	17.650	18.050	17.100	17.150	17.150	5,640,292
2025-10-13	17.300	17.800	17.100	17.650	17.650	2,993,521
2025-10-09	17.950	18.000	17.700	17.800	17.800	2,158,562
2025-10-08	17.900	17.900	17.700	17.850	17.850	1,753,504
2025-10-07	17.800	17.950	17.700	17.950	17.950	3,258,823
2025-10-03	17.400	17.850	17.350	17.700	17.700	2,960,511
2025-10-02	17.500	17.600	17.350	17.400	17.400	1,415,635
2025-10-01	17.450	17.650	17.300	17.350	17.350	1,800,885
2025-09-30	17.500	17.550	17.300	17.450	17.450	1,724,620
2025-09-29	17.300	17.300	17.300	17.300	17.300	0
2025-09-26	17.750	17.750	17.150	17.300	17.300	3,204,370
2025-09-25	17.750	18.000	17.600	17.700	17.700	3,504,257
2025-09-24	17.800	17.800	17.400	17.750	17.750	2,604,035
2025-09-23	17.850	18.000	17.600	17.800	17.800	3,165,861
2025-09-22	17.800	17.850	17.600	17.750	17.750	1,729,804
2025-09-19	17.800	18.000	17.650	17.750	17.750	5,506,227
2025-09-18	17.200	17.900	17.150	17.550	17.550	7,118,287
2025-09-17	16.950	17.450	16.950	17.050	17.050	3,556,782
2025-09-16	16.900	16.900	16.700	16.900	16.900	1,415,133
2025-09-15	17.050	17.100	16.750	16.800	16.800	1,782,982
2025-09-12	17.000	17.200	16.900	17.050	17.050	1,999,736
2025-09-11	17.250	17.300	16.700	16.750	16.750	5,447,050
2025-09-10	17.500	17.500	17.200	17.300	17.300	2,572,696
2025-09-09	17.600	17.600	17.200	17.500	17.500	3,059,740
2025-09-08	17.650	18.000	17.500	17.550	17.550	2,724,722
2025-09-05	17.600	17.750	17.500	17.650	17.650	1,716,407
2025-09-04	17.650	17.850	17.450	17.550	17.550	2,677,000
2025-09-03	17.350	18.100	17.300	17.550	17.550	5,465,184
2025-09-02	17.400	17.600	17.050	17.350	17.350	3,496,432
2025-09-01	18.000	18.050	17.200	17.250	17.250	5,207,495
2025-08-29	18.150	18.350	18.000	18.150	18.150	3,575,470
2025-08-28	18.100	18.350	17.850	18.050	18.050	4,079,394
2025-08-27	17.750	18.100	17.700	18.100	18.100	6,091,491
2025-08-26	17.400	17.900	17.300	17.750	17.750	7,187,204
2025-08-25	17.100	17.500	17.100	17.450	17.450	3,006,615
2025-08-22	17.200	17.350	16.850	16.900	16.900	3,018,706
2025-08-21	17.400	17.650	17.150	17.150	17.150	3,669,106
2025-08-20	17.750	17.750	17.300	17.400	17.400	3,930,841
2025-08-19	17.700	18.200	17.650	17.800	17.800	7,578,496
2025-08-18	17.450	17.950	17.400	17.600	17.600	6,868,831
2025-08-15	17.300	17.500	16.950	17.500	17.500	3,246,957
2025-08-14	17.450	17.550	17.100	17.200	17.200	3,543,286
2025-08-13	17.400	17.750	17.350	17.450	17.450	5,083,587
2025-08-12	17.050	17.300	16.950	17.300	17.300	2,083,368
2025-08-11	17.250	17.250	16.950	17.000	17.000	1,897,118
2025-08-08	17.350	17.500	17.100	17.200	17.200	1,836,904
2025-08-07	17.350	17.400	17.100	17.250	17.250	1,455,832
2025-08-06	17.400	17.500	17.250	17.250	17.250	1,552,746
2025-08-05	17.150	17.500	17.150	17.400	17.400	4,303,660
2025-08-04	16.750	17.250	16.600	17.150	17.150	2,955,947
2025-08-01	16.500	16.500	16.500	16.500	16.500	0
2025-07-31	17.150	17.150	16.450	16.500	16.500	6,445,296
2025-07-30	17.300	17.300	16.900	17.150	17.150	2,561,030
2025-07-29	17.500	17.500	17.150	17.200	17.200	2,261,470

← NewerPage 5 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.