D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.050	17.250	17.000	17.100	16.344	1,953,746
2022-08-09	17.250	17.450	16.850	17.050	16.296	4,015,065
2022-08-08	17.350	17.750	17.100	17.400	16.631	7,019,799
2022-08-05	17.000	17.400	16.800	17.300	16.535	4,948,872
2022-08-04	16.600	17.350	16.300	16.750	16.009	5,273,904
2022-08-03	17.100	17.300	16.550	16.600	15.866	5,570,586
2022-08-02	17.400	18.250	17.050	17.250	16.487	11,262,455
2022-08-01	17.350	17.500	17.050	17.400	16.631	4,117,351
2022-07-29	16.750	17.450	16.650	17.200	16.440	6,473,113
2022-07-28	16.950	17.350	16.450	16.550	15.818	5,589,661
2022-07-27	16.100	17.100	16.100	16.900	16.153	6,184,507
2022-07-26	16.550	16.550	16.200	16.300	15.293	1,241,568
2022-07-25	16.250	16.550	16.150	16.500	15.480	1,223,147
2022-07-22	16.300	16.450	16.200	16.350	15.340	1,603,005
2022-07-21	16.350	16.400	15.900	16.300	15.293	1,959,720
2022-07-20	16.500	16.500	16.100	16.100	15.105	2,045,997
2022-07-19	16.400	16.400	16.100	16.150	15.152	1,683,541
2022-07-18	15.950	16.300	15.950	16.250	15.246	3,240,655
2022-07-15	15.600	15.750	15.450	15.650	14.683	1,285,760
2022-07-14	15.100	15.600	15.000	15.600	14.636	1,547,201
2022-07-13	15.450	15.450	15.100	15.200	14.261	984,940
2022-07-12	15.600	15.900	15.150	15.200	14.261	3,217,970
2022-07-11	15.400	15.500	15.150	15.400	14.448	1,033,400
2022-07-08	15.100	15.400	15.000	15.250	14.308	1,654,904
2022-07-07	14.550	15.100	14.550	15.050	14.120	1,114,380
2022-07-06	14.800	14.850	14.600	14.600	13.698	687,109
2022-07-05	14.800	14.850	14.450	14.600	13.698	616,805
2022-07-04	14.300	14.600	14.100	14.600	13.698	1,032,806
2022-07-01	14.450	14.500	13.750	14.400	13.510	4,046,001
2022-06-30	14.900	14.950	14.450	14.500	13.604	1,227,728
2022-06-29	14.850	15.000	14.800	14.950	14.026	358,121
2022-06-28	15.200	15.200	14.950	15.000	14.073	454,963
2022-06-27	14.950	15.100	14.950	15.100	14.167	715,209
2022-06-24	14.800	15.150	14.750	14.750	13.838	852,654
2022-06-23	14.750	14.850	14.400	14.650	13.745	1,051,518
2022-06-22	14.900	14.900	14.450	14.600	13.698	835,808
2022-06-21	14.700	14.850	14.500	14.850	13.932	931,521
2022-06-20	14.900	15.000	14.350	14.350	13.463	2,227,801
2022-06-17	14.950	15.150	14.850	14.850	13.932	4,504,990
2022-06-16	15.400	15.500	15.050	15.100	14.167	959,955
2022-06-15	15.250	15.400	15.150	15.250	14.308	912,440
2022-06-14	15.150	15.250	15.050	15.250	14.308	914,867
2022-06-13	15.550	15.550	15.200	15.250	14.308	2,068,864
2022-06-10	15.750	15.750	15.650	15.700	14.730	383,833
2022-06-09	15.700	15.850	15.700	15.850	14.870	545,544
2022-06-08	15.750	15.850	15.650	15.700	14.730	605,166
2022-06-07	15.900	15.900	15.650	15.700	14.730	1,978,053
2022-06-06	15.600	16.200	15.450	16.050	15.058	11,045,042
2022-06-02	15.750	15.800	15.600	15.600	14.636	715,664
2022-06-01	15.600	15.750	15.550	15.600	14.636	905,052
2022-05-31	15.600	15.750	15.550	15.550	14.589	978,544
2022-05-30	15.550	15.750	15.500	15.600	14.636	645,242
2022-05-27	15.450	15.550	15.350	15.400	14.448	618,745
2022-05-26	15.450	15.550	15.300	15.300	14.354	636,610
2022-05-25	15.400	15.500	15.350	15.400	14.448	548,754
2022-05-24	15.700	15.800	15.300	15.300	14.354	999,760
2022-05-23	15.300	15.550	15.300	15.500	14.542	980,682
2022-05-20	15.150	15.250	15.100	15.200	14.261	1,204,560
2022-05-19	15.000	15.150	14.900	15.150	14.214	1,209,353
2022-05-18	15.150	15.250	15.100	15.200	14.261	1,157,608

← NewerPage 18 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.