D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.900	20.950	20.300	20.650	20.650	8,826,126
2026-10-16	20.500	21.650	20.500	21.350	21.350	23,347,748
2026-10-15	20.300	20.800	20.200	20.250	20.250	5,119,794
2026-10-14	20.650	21.250	20.450	20.900	20.900	6,984,781
2026-10-13	20.550	20.900	20.200	20.350	20.350	5,087,261
2026-10-12	20.300	21.000	20.300	20.900	20.900	5,486,962
2026-10-08	21.100	21.300	20.700	20.800	20.800	14,851,415
2026-10-07	20.500	21.300	20.250	21.100	21.100	9,950,461
2026-10-06	20.400	20.700	20.200	20.400	20.400	6,722,743
2026-10-05	20.700	20.700	20.000	20.150	20.150	7,122,746
2026-10-02	20.250	20.450	20.150	20.450	20.450	4,297,909
2026-10-01	20.600	20.600	20.150	20.150	20.150	5,280,117
2026-09-30	20.200	20.600	20.200	20.600	20.600	8,062,640
2026-09-29	20.050	20.300	19.950	20.100	20.100	5,192,215
2026-09-24	19.900	20.100	19.750	20.100	20.100	7,132,378
2026-09-23	20.200	20.850	19.800	20.400	20.400	12,374,813
2026-09-22	21.150	21.150	20.000	20.200	20.200	18,871,069
2026-09-21	19.500	20.600	19.500	20.550	20.550	16,709,626
2026-09-18	19.500	19.700	19.350	19.450	19.450	4,535,627
2026-09-17	19.350	19.800	19.350	19.400	19.400	5,722,321
2026-09-16	18.800	19.400	18.800	19.350	19.350	11,617,673
2026-09-15	18.900	19.200	18.750	18.800	18.800	8,479,103
2026-09-14	18.800	19.100	18.650	18.900	18.900	6,369,752
2026-09-11	18.850	19.150	18.650	19.000	19.000	6,699,243
2026-09-10	19.250	19.250	18.800	18.850	18.850	3,545,405
2026-09-09	18.850	19.300	18.850	19.150	19.150	5,839,304
2026-09-08	19.400	19.500	18.750	18.750	18.750	6,637,905
2026-09-07	19.700	19.800	19.150	19.450	19.450	11,571,110
2026-09-04	19.050	19.800	18.650	19.550	19.550	20,113,904
2026-09-03	19.750	19.950	18.650	18.650	18.650	16,701,535
2026-09-02	19.750	19.800	19.300	19.300	19.300	12,511,968
2026-09-01	20.100	20.350	19.850	19.850	19.850	7,751,980
2026-08-31	20.050	20.500	19.900	19.900	19.900	12,210,252
2026-08-28	20.500	20.900	20.050	20.400	20.400	11,705,078
2026-08-27	20.450	20.550	20.150	20.300	20.300	10,428,824
2026-08-26	20.200	20.600	20.000	20.000	20.000	11,388,548
2026-08-25	20.350	20.350	19.800	20.100	20.100	11,779,041
2026-08-24	20.300	20.850	20.300	20.350	20.350	12,690,732
2026-08-21	20.400	20.950	20.100	20.200	20.200	12,957,996
2026-08-20	21.000	21.250	20.500	20.500	20.500	12,430,908
2026-08-19	20.550	21.250	20.500	20.700	20.700	12,680,409
2026-08-18	22.000	22.050	21.000	21.000	21.000	20,946,185
2026-08-17	22.600	23.300	21.900	22.000	22.000	22,457,712
2026-08-14	22.900	23.300	22.550	22.600	22.600	29,320,737
2026-08-13	22.550	23.500	22.250	22.650	22.650	36,034,770
2026-08-12	22.900	22.900	22.200	22.300	22.300	21,089,810
2026-08-11	23.750	23.800	22.550	22.600	22.600	38,582,688
2026-08-10	22.150	23.800	22.150	23.600	23.600	40,163,638
2026-08-07	22.550	23.100	22.100	22.150	22.150	25,281,001
2026-08-06	23.250	23.350	22.250	22.700	22.700	31,391,766
2026-08-05	24.100	24.950	22.800	22.900	22.900	71,777,997
2026-08-04	22.100	24.400	22.000	23.850	23.850	69,826,471
2026-08-03	20.800	22.600	20.700	22.200	22.200	48,622,167
2026-07-31	21.900	22.850	20.650	21.250	21.250	115,858,914
2026-07-30	23.650	23.900	21.600	21.600	21.600	47,477,295
2026-07-29	23.750	24.200	22.450	24.000	24.000	76,921,803
2026-07-28	23.700	24.550	23.000	23.600	23.600	94,938,173
2026-07-27	22.300	24.300	22.300	24.300	24.300	74,354,121
2026-07-24	22.400	23.400	21.900	22.100	22.100	45,176,239
2026-07-23	24.850	25.100	22.350	22.400	22.400	54,741,762

Page 1 of 3 · 126 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.