D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.900	15.050	14.800	15.050	14.385	1,101,938
2022-11-03	14.650	15.050	14.650	15.000	14.337	988,306
2022-11-02	14.700	14.950	14.700	14.900	14.241	997,280
2022-11-01	14.600	14.750	14.550	14.700	14.050	627,440
2022-10-31	14.600	14.700	14.550	14.550	13.907	282,222
2022-10-28	14.900	14.900	14.400	14.400	13.763	699,058
2022-10-27	14.700	14.950	14.650	14.850	14.193	1,020,801
2022-10-26	14.950	14.950	14.600	14.650	14.002	596,586
2022-10-25	14.700	14.900	14.650	14.750	14.098	1,184,120
2022-10-24	14.650	14.850	14.550	14.600	13.955	928,613
2022-10-21	14.800	14.850	14.400	14.500	13.859	1,096,272
2022-10-20	15.050	15.050	14.400	14.800	14.146	4,116,701
2022-10-19	15.100	15.200	14.950	15.000	14.337	982,981
2022-10-18	15.100	15.300	14.900	15.100	14.432	1,785,560
2022-10-17	14.750	14.950	14.350	14.850	14.193	1,412,369
2022-10-14	14.750	15.100	14.650	15.000	14.337	2,103,004
2022-10-13	15.050	15.100	13.900	14.200	13.572	5,245,823
2022-10-12	14.700	15.300	14.500	15.250	14.576	2,246,254
2022-10-11	14.950	15.450	14.650	14.700	14.050	2,043,617
2022-10-07	15.100	15.600	15.100	15.450	14.767	1,738,590
2022-10-06	15.450	15.700	15.150	15.150	14.480	3,974,962
2022-10-05	15.100	15.450	15.050	15.300	14.624	2,528,800
2022-10-04	14.900	15.050	14.800	14.900	14.241	1,019,877
2022-10-03	14.750	14.800	14.500	14.550	13.907	844,774
2022-09-30	14.400	14.700	14.100	14.700	14.050	1,043,120
2022-09-29	14.500	14.750	14.500	14.600	13.955	1,319,341
2022-09-28	15.400	15.400	14.250	14.250	13.620	2,474,998
2022-09-27	15.050	15.350	15.050	15.350	14.671	1,108,327
2022-09-26	15.650	15.700	14.950	15.000	14.337	2,680,135
2022-09-23	16.300	16.300	15.650	15.800	15.101	2,125,542
2022-09-22	16.050	16.300	15.850	16.150	15.436	1,402,221
2022-09-21	16.750	16.750	16.200	16.250	15.532	2,184,451
2022-09-20	16.950	16.950	16.550	16.750	16.009	1,083,215
2022-09-19	17.150	17.150	16.500	16.750	16.009	2,948,142
2022-09-16	17.450	17.450	17.050	17.100	16.344	1,901,039
2022-09-15	17.350	17.700	17.350	17.450	16.679	2,352,454
2022-09-14	17.150	17.450	17.000	17.300	16.535	1,893,600
2022-09-13	17.900	18.050	17.500	17.500	16.726	5,281,778
2022-09-12	17.500	17.750	17.300	17.750	16.965	6,157,012
2022-09-08	17.650	17.700	17.250	17.400	16.631	4,639,671
2022-09-07	16.900	17.450	16.850	17.400	16.631	3,575,476
2022-09-06	17.200	17.500	16.750	16.950	16.201	3,265,344
2022-09-05	17.450	17.800	17.100	17.100	16.344	6,572,337
2022-09-02	17.100	17.450	17.050	17.300	16.535	5,873,847
2022-09-01	16.900	17.050	16.800	17.000	16.248	2,435,991
2022-08-31	16.600	16.950	16.550	16.750	16.009	1,763,005
2022-08-30	16.500	16.700	16.450	16.650	15.914	1,010,431
2022-08-29	16.500	16.700	16.400	16.400	15.675	2,745,648
2022-08-26	17.200	17.500	17.100	17.100	16.344	8,206,479
2022-08-25	16.750	17.150	16.750	17.100	16.344	2,343,658
2022-08-24	16.750	16.850	16.600	16.700	15.962	1,430,209
2022-08-23	16.750	17.000	16.600	16.700	15.962	2,003,054
2022-08-22	16.400	17.200	16.350	17.000	16.248	3,123,000
2022-08-19	16.350	16.550	16.300	16.500	15.771	1,950,146
2022-08-18	16.450	16.550	16.300	16.400	15.675	3,412,678
2022-08-17	17.050	17.100	16.600	16.600	15.866	6,860,722
2022-08-16	16.800	17.800	16.800	17.200	16.440	44,103,779
2022-08-15	16.900	16.950	16.600	16.750	16.009	1,360,862
2022-08-12	16.950	17.000	16.800	16.850	16.105	1,419,059
2022-08-11	17.400	17.400	16.750	16.850	16.105	2,741,413

← NewerPage 17 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.