D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.500	17.500	17.150	17.200	17.200	2,261,470
2025-07-28	17.500	17.600	17.300	17.400	17.400	1,888,623
2025-07-25	17.400	17.750	17.250	17.450	17.450	3,220,955
2025-07-24	17.400	17.500	17.250	17.400	17.400	1,734,026
2025-07-23	17.250	17.550	17.200	17.300	17.300	2,781,401
2025-07-22	17.900	17.950	17.100	17.150	17.150	5,938,987
2025-07-21	17.750	17.900	17.650	17.750	17.750	3,026,000
2025-07-18	17.650	17.950	17.400	17.750	17.750	5,821,994
2025-07-17	17.350	17.600	17.350	17.500	17.500	3,204,631
2025-07-16	17.550	17.900	17.200	17.250	17.250	7,819,530
2025-07-15	17.100	17.400	17.000	17.300	17.300	3,144,976
2025-07-14	17.300	17.400	17.100	17.100	17.100	2,640,481
2025-07-11	17.300	17.550	17.300	17.400	17.400	2,765,683
2025-07-10	17.500	17.650	17.300	17.300	17.300	2,951,161
2025-07-09	17.250	17.500	17.250	17.450	17.450	2,664,583
2025-07-08	17.500	17.500	17.200	17.400	17.400	3,365,222
2025-07-07	17.400	17.650	17.150	17.500	17.500	3,477,690
2025-07-04	17.800	17.900	17.350	17.350	17.350	7,779,200
2025-07-03	18.950	18.950	17.800	17.900	17.900	24,070,306
2025-07-02	17.350	17.900	17.200	17.900	17.900	7,850,438
2025-07-01	17.000	17.600	17.000	17.350	17.350	5,043,501
2025-06-30	17.450	17.500	17.000	17.050	17.050	3,788,549
2025-06-27	17.300	17.800	17.050	17.350	17.350	11,494,405
2025-06-26	17.200	17.450	16.950	17.050	17.050	8,076,903
2025-06-25	17.700	17.900	16.750	17.000	17.000	24,170,150
2025-06-24	16.800	16.900	16.500	16.900	16.900	4,117,881
2025-06-23	15.500	15.550	15.200	15.400	15.400	2,895,520
2025-06-20	16.250	16.350	15.750	15.750	15.750	4,866,717
2025-06-19	16.450	16.500	16.150	16.350	16.350	2,839,805
2025-06-18	16.450	16.650	16.300	16.500	16.500	2,776,124
2025-06-17	16.650	16.700	16.300	16.450	16.450	2,254,115
2025-06-16	16.150	16.650	16.000	16.400	16.400	4,669,672
2025-06-13	17.000	17.000	16.350	16.350	16.350	10,881,081
2025-06-12	17.200	17.650	16.950	17.200	17.200	6,291,980
2025-06-11	17.000	17.200	16.850	17.050	17.050	5,121,785
2025-06-10	17.000	17.300	16.850	17.150	17.150	3,611,235
2025-06-09	17.000	17.100	16.750	17.000	17.000	3,543,730
2025-06-06	17.250	17.500	17.000	17.000	17.000	6,679,261
2025-06-05	17.100	17.600	17.000	17.200	17.200	8,635,264
2025-06-04	16.650	17.350	16.600	17.200	17.200	11,778,600
2025-06-03	16.800	16.900	16.400	16.400	16.400	8,988,031
2025-06-02	17.750	17.800	16.600	16.650	16.650	16,697,702
2025-05-29	17.800	18.600	17.550	18.300	18.300	39,358,046
2025-05-28	16.700	17.500	16.550	17.100	17.100	16,757,704
2025-05-27	16.400	16.550	16.100	16.150	16.150	2,760,234
2025-05-26	16.650	16.700	16.250	16.400	16.300	2,740,852
2025-05-23	16.500	16.950	16.400	16.650	16.549	2,620,167
2025-05-22	16.400	16.500	16.300	16.500	16.399	1,835,123
2025-05-21	16.450	16.650	16.250	16.600	16.499	2,253,721
2025-05-20	16.600	16.700	16.350	16.350	16.250	2,029,520
2025-05-19	16.950	16.950	16.400	16.450	16.350	4,036,814
2025-05-16	17.350	17.500	16.800	16.950	16.847	7,813,241
2025-05-15	16.900	17.800	16.800	17.350	17.244	10,026,393
2025-05-14	16.800	16.950	16.600	16.800	16.698	3,420,719
2025-05-13	17.050	17.100	16.650	16.650	16.549	3,159,179
2025-05-12	16.550	16.800	16.450	16.800	16.698	2,873,131
2025-05-09	16.450	16.500	16.150	16.400	16.300	2,649,412
2025-05-08	16.300	16.400	16.150	16.350	16.250	2,062,631
2025-05-07	16.200	16.300	15.950	16.150	16.052	2,052,132
2025-05-06	15.900	16.200	15.750	16.150	16.052	2,237,101

← NewerPage 6 of 21 · 1,220 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.