D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.200	24.200	22.650	23.950	23.804	13,077,621
2025-02-03	22.300	23.300	22.100	23.200	23.059	11,673,739
2025-01-22	22.600	23.450	22.500	23.350	23.208	12,680,253
2025-01-21	22.500	22.800	22.300	22.400	22.263	5,809,536
2025-01-20	22.650	22.900	22.450	22.650	22.512	6,522,625
2025-01-17	22.500	22.700	22.250	22.400	22.263	4,785,061
2025-01-16	22.850	23.100	22.200	22.450	22.313	9,695,697
2025-01-15	22.050	22.500	22.000	22.350	22.214	6,164,797
2025-01-14	21.750	22.600	21.300	22.300	22.164	12,655,410
2025-01-13	22.250	22.350	21.200	21.650	21.518	12,448,109
2025-01-10	22.250	22.900	21.800	22.700	22.562	14,268,797
2025-01-09	23.350	23.400	22.000	22.100	21.965	17,292,874
2025-01-08	23.700	24.050	22.750	23.200	23.059	19,547,764
2025-01-07	24.100	24.550	23.700	23.700	23.556	16,328,068
2025-01-06	24.250	24.300	23.750	23.950	23.804	11,662,810
2025-01-03	24.450	24.600	23.600	23.750	23.605	19,033,178
2025-01-02	25.500	25.650	24.050	24.100	23.953	28,615,608
2024-12-31	25.450	26.050	25.150	25.450	25.295	33,032,196
2024-12-30	26.100	26.200	25.200	25.400	25.245	24,056,619
2024-12-27	27.000	27.100	25.600	26.100	25.941	45,106,486
2024-12-26	27.650	28.600	26.450	26.900	26.736	113,882,706
2024-12-25	25.700	27.700	25.200	27.350	27.183	99,266,639
2024-12-24	25.800	26.000	24.900	25.200	25.046	59,822,331
2024-12-23	26.100	26.750	25.350	26.250	26.090	168,160,499
2024-12-20	23.850	25.200	23.450	25.200	25.046	159,464,956
2024-12-19	22.150	22.950	22.150	22.950	22.810	24,356,270
2024-12-18	21.350	21.350	20.400	20.900	20.773	9,106,018
2024-12-17	21.100	21.650	20.900	21.350	21.220	4,750,738
2024-12-16	21.400	21.600	20.900	20.950	20.822	4,991,669
2024-12-13	21.800	22.100	21.250	21.300	21.170	11,617,379
2024-12-12	21.100	22.200	21.100	21.700	21.568	12,948,340
2024-12-11	21.000	21.600	20.750	20.800	20.673	6,137,692
2024-12-10	20.550	21.100	20.500	20.900	20.773	4,718,203
2024-12-09	21.500	21.650	20.400	20.450	20.325	10,327,659
2024-12-06	22.000	22.000	21.350	21.500	21.369	5,884,885
2024-12-05	21.750	22.150	21.250	22.000	21.866	10,326,800
2024-12-04	21.600	21.700	21.200	21.600	21.468	6,782,368
2024-12-03	21.800	22.200	21.500	21.500	21.369	10,140,711
2024-12-02	22.000	22.300	21.350	21.550	21.419	10,224,615
2024-11-29	21.000	22.100	20.950	21.750	21.617	15,825,740
2024-11-28	23.900	24.150	21.200	21.350	21.220	65,923,806
2024-11-27	22.800	24.000	22.350	23.200	23.059	48,973,603
2024-11-26	21.950	22.450	21.800	22.250	22.114	7,728,654
2024-11-25	22.150	22.750	21.950	22.050	21.916	12,247,421
2024-11-22	21.650	22.150	21.300	21.750	21.617	10,065,533
2024-11-21	21.500	22.200	21.300	21.500	21.369	12,463,647
2024-11-20	21.650	21.650	21.650	21.650	21.518	28,289,038
2024-11-19	20.300	21.400	20.200	21.350	21.220	18,376,973
2024-11-18	20.200	20.650	20.100	20.150	20.027	5,725,439
2024-11-15	19.900	20.450	19.850	20.200	20.077	5,938,766
2024-11-14	19.500	20.500	19.500	19.650	19.530	10,624,066
2024-11-13	19.100	19.500	18.950	19.200	19.083	2,966,692
2024-11-12	20.000	20.000	18.550	19.050	18.934	9,404,726
2024-11-11	20.100	20.700	19.950	20.300	20.176	6,427,896
2024-11-08	20.950	20.950	19.850	19.950	19.828	11,137,502
2024-11-07	19.600	20.950	19.600	20.800	20.673	15,645,547
2024-11-06	19.750	19.800	19.550	19.600	19.481	1,084,038
2024-11-05	19.400	19.900	19.400	19.650	19.530	1,837,667
2024-11-04	20.000	20.000	19.450	19.450	19.331	2,603,856
2024-11-01	19.100	19.900	19.050	19.850	19.729	3,899,620

← NewerPage 8 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.