D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.600	19.750	19.050	19.100	18.984	3,328,258
2024-10-29	19.500	19.750	19.150	19.350	19.232	2,500,430
2024-10-28	19.950	19.950	19.350	19.500	19.381	3,342,522
2024-10-25	19.700	20.100	19.550	19.850	19.729	4,103,315
2024-10-24	19.450	19.750	19.300	19.700	19.580	2,666,365
2024-10-23	19.800	19.900	19.400	19.450	19.331	3,746,678
2024-10-22	20.050	20.200	19.750	19.850	19.729	3,176,085
2024-10-21	19.950	20.300	19.750	20.050	19.928	8,933,957
2024-10-18	19.350	20.050	19.150	19.750	19.630	10,716,909
2024-10-17	18.900	19.600	18.900	19.250	19.133	2,800,526
2024-10-16	18.900	19.300	18.850	18.900	18.785	2,816,815
2024-10-15	19.250	19.700	19.200	19.250	19.133	3,583,806
2024-10-14	18.850	19.350	18.600	19.250	19.133	2,539,401
2024-10-11	18.450	18.950	18.450	18.850	18.735	1,324,376
2024-10-09	18.850	18.950	18.400	18.450	18.338	1,499,391
2024-10-08	19.000	19.000	18.550	18.700	18.586	1,653,981
2024-10-07	18.900	19.100	18.850	19.050	18.934	931,259
2024-10-04	19.250	19.250	18.750	18.800	18.685	2,219,191
2024-10-01	19.350	19.350	19.000	19.250	19.133	1,337,543
2024-09-30	19.150	19.450	19.100	19.350	19.232	1,218,369
2024-09-27	19.400	19.500	19.150	19.300	19.182	1,636,772
2024-09-26	19.650	19.650	19.150	19.150	19.033	1,839,979
2024-09-25	19.650	19.800	19.350	19.500	19.381	2,423,772
2024-09-24	19.700	19.700	19.250	19.400	19.282	2,173,661
2024-09-23	19.500	19.850	19.450	19.600	19.481	3,411,009
2024-09-20	19.800	20.100	19.300	19.300	19.182	5,795,820
2024-09-19	19.300	19.650	19.100	19.600	19.481	3,164,500
2024-09-18	19.650	19.850	19.150	19.200	19.083	4,832,976
2024-09-16	19.550	19.900	19.350	19.450	19.331	6,806,206
2024-09-13	18.900	19.450	18.900	19.350	19.232	5,158,209
2024-09-12	19.100	19.100	18.750	18.900	18.785	1,751,588
2024-09-11	18.600	19.100	18.600	18.850	18.735	2,430,521
2024-09-10	18.950	19.000	18.550	18.550	18.437	1,934,375
2024-09-09	18.050	18.850	18.000	18.800	18.685	1,711,199
2024-09-06	18.400	18.450	18.000	18.450	18.338	1,182,719
2024-09-05	18.450	18.700	18.050	18.350	18.238	1,419,407
2024-09-04	17.900	18.700	17.600	18.200	18.089	3,535,585
2024-09-03	18.900	18.900	18.400	18.400	18.288	1,880,473
2024-09-02	18.900	19.100	18.750	18.800	18.685	1,463,306
2024-08-30	19.000	19.150	18.800	18.900	18.785	1,491,104
2024-08-29	18.750	19.050	18.650	18.900	18.785	2,090,834
2024-08-28	18.750	18.850	18.600	18.800	18.685	1,409,571
2024-08-27	18.650	18.900	18.500	18.750	18.636	1,467,579
2024-08-26	18.450	18.850	18.450	18.650	18.536	2,026,200
2024-08-23	18.150	18.450	18.100	18.400	18.288	1,227,328
2024-08-22	18.050	18.550	18.000	18.250	18.139	2,711,613
2024-08-21	17.800	18.050	17.700	18.000	17.890	1,107,296
2024-08-20	17.850	18.150	17.800	17.850	17.741	1,603,293
2024-08-19	17.450	18.050	17.450	18.000	17.890	2,355,713
2024-08-16	17.350	17.650	17.300	17.450	17.344	1,246,916
2024-08-15	17.200	17.300	17.000	17.250	17.145	835,504
2024-08-14	17.300	17.350	17.050	17.200	17.095	1,225,505
2024-08-13	17.350	17.350	17.050	17.200	17.095	859,285
2024-08-12	17.250	17.550	17.150	17.150	17.045	1,118,061
2024-08-09	17.300	17.600	17.200	17.250	17.145	1,724,393
2024-08-08	16.900	17.400	16.850	17.150	17.045	1,001,531
2024-08-07	16.150	17.300	16.150	17.200	17.095	2,532,443
2024-08-06	16.650	16.800	15.200	16.250	16.151	4,050,054
2024-08-05	17.950	17.950	16.450	16.450	16.350	6,881,088
2024-08-02	18.500	18.650	18.150	18.250	18.139	1,629,439

← NewerPage 9 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.