D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.950	16.950	15.800	16.000	15.902	5,478,769
2025-05-02	16.700	16.750	16.500	16.650	16.549	3,414,001
2025-04-30	16.950	16.950	16.300	16.350	16.250	6,238,087
2025-04-29	17.050	17.100	16.750	16.900	16.797	7,039,088
2025-04-28	17.500	17.800	16.750	16.800	16.698	27,945,108
2025-04-25	16.550	17.750	16.100	17.050	16.946	19,724,131
2025-04-24	16.150	16.200	15.900	16.150	16.052	2,221,286
2025-04-23	15.900	16.100	15.800	15.950	15.853	2,350,607
2025-04-22	15.500	15.750	15.200	15.350	15.256	2,223,201
2025-04-21	16.300	16.300	15.500	15.600	15.505	2,414,523
2025-04-18	16.300	16.300	16.000	16.050	15.952	2,012,348
2025-04-17	16.100	16.350	15.700	16.200	16.101	2,767,343
2025-04-16	16.950	16.950	16.000	16.100	16.002	4,612,127
2025-04-15	17.200	17.500	16.700	17.000	16.896	10,318,472
2025-04-14	16.050	16.550	15.800	16.300	16.201	5,733,004
2025-04-11	16.000	16.000	14.950	15.750	15.654	5,749,167
2025-04-10	16.050	16.050	16.050	16.050	15.952	1,219,660
2025-04-09	14.900	15.050	14.000	14.600	14.511	15,339,380
2025-04-08	15.250	15.550	15.250	15.250	15.157	7,594,038
2025-04-07	16.900	16.900	16.900	16.900	16.797	697,050
2025-04-02	18.650	18.850	18.250	18.750	18.636	2,125,267
2025-04-01	18.200	18.800	18.150	18.650	18.536	3,498,164
2025-03-31	18.600	18.800	17.800	17.950	17.841	12,395,159
2025-03-28	20.100	20.150	19.150	19.350	19.232	7,937,921
2025-03-27	20.300	20.450	20.100	20.150	20.027	2,729,221
2025-03-26	20.600	20.650	20.250	20.450	20.325	3,147,200
2025-03-25	21.050	21.100	20.150	20.300	20.176	4,781,322
2025-03-24	21.750	21.750	20.800	20.800	20.673	4,522,467
2025-03-21	21.300	22.050	20.950	21.400	21.270	7,923,306
2025-03-20	21.100	21.350	20.950	21.150	21.021	3,348,633
2025-03-19	21.200	21.250	20.850	21.050	20.922	3,881,943
2025-03-18	20.950	21.350	20.900	21.100	20.971	4,219,095
2025-03-17	20.800	21.100	20.650	20.800	20.673	4,259,751
2025-03-14	20.500	20.650	20.200	20.600	20.474	3,060,846
2025-03-13	20.800	21.150	20.300	20.350	20.226	5,207,343
2025-03-12	20.550	20.800	20.300	20.600	20.474	4,908,101
2025-03-11	19.950	20.600	19.600	20.450	20.325	7,932,146
2025-03-10	21.200	21.250	20.600	20.600	20.474	8,641,230
2025-03-07	23.000	23.150	21.050	21.100	20.971	59,919,496
2025-03-06	20.600	21.700	20.200	21.700	21.568	14,146,138
2025-03-05	20.550	20.650	20.300	20.500	20.375	3,788,734
2025-03-04	19.800	20.900	19.750	20.500	20.375	7,924,461
2025-03-03	20.650	21.050	20.100	20.250	20.127	10,480,003
2025-02-27	22.800	22.800	21.050	21.050	20.922	24,368,163
2025-02-26	22.800	23.300	22.600	23.100	22.959	4,495,482
2025-02-25	23.600	23.600	22.800	22.800	22.661	8,306,943
2025-02-24	23.750	23.850	23.500	23.600	23.456	4,480,896
2025-02-21	23.650	24.200	23.600	23.850	23.705	4,243,340
2025-02-20	24.000	24.150	23.600	23.650	23.506	7,158,676
2025-02-19	24.450	24.550	24.050	24.100	23.953	5,382,981
2025-02-18	24.450	24.500	24.250	24.300	24.152	3,894,743
2025-02-17	24.400	24.550	24.000	24.300	24.152	6,327,676
2025-02-14	25.000	25.100	24.200	24.400	24.251	12,014,751
2025-02-13	23.950	24.900	23.950	24.600	24.450	9,992,255
2025-02-12	24.800	24.850	23.950	23.950	23.804	12,428,088
2025-02-11	24.400	25.300	24.350	24.600	24.450	18,226,995
2025-02-10	24.850	25.000	24.300	24.500	24.351	12,488,579
2025-02-07	23.800	25.100	23.500	24.700	24.549	31,976,164
2025-02-06	23.850	24.000	23.550	23.600	23.456	8,223,491
2025-02-05	23.950	24.100	23.450	23.750	23.605	11,711,829

← NewerPage 7 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.