D-Link Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.050	15.150	15.000	15.150	14.214	736,925
2022-05-16	15.150	15.350	15.000	15.050	14.120	936,545
2022-05-13	15.250	15.350	15.150	15.150	14.214	689,752
2022-05-12	15.350	15.350	15.050	15.150	14.214	1,532,004
2022-05-11	15.400	15.550	15.200	15.500	14.542	817,333
2022-05-10	15.300	15.500	15.150	15.500	14.542	1,015,918
2022-05-09	16.000	16.000	15.400	15.400	14.448	2,571,630
2022-05-06	16.000	16.050	15.900	16.000	15.011	1,154,268
2022-05-05	16.200	16.300	16.100	16.200	15.199	1,226,636
2022-05-04	16.650	16.650	16.050	16.100	15.105	4,598,646
2022-05-03	16.650	17.050	16.650	17.050	15.996	800,140
2022-04-29	17.100	17.200	16.850	16.950	15.902	1,028,525
2022-04-28	16.350	16.850	16.350	16.800	15.762	1,261,714
2022-04-27	16.400	16.550	16.050	16.400	15.386	2,083,428
2022-04-26	16.650	16.850	16.600	16.650	15.621	822,549
2022-04-25	17.300	17.300	16.500	16.550	15.527	2,468,647
2022-04-22	17.100	17.650	17.000	17.600	16.512	2,263,071
2022-04-21	17.700	17.750	17.200	17.250	16.184	2,388,751
2022-04-20	17.200	17.650	17.000	17.600	16.512	3,970,084
2022-04-19	16.700	17.200	16.700	17.100	16.043	1,653,500
2022-04-18	16.600	16.950	16.500	16.650	15.621	1,200,520
2022-04-15	16.650	16.650	16.500	16.550	15.527	715,298
2022-04-14	16.650	16.650	16.500	16.600	15.574	962,584
2022-04-13	16.300	16.650	16.300	16.500	15.480	927,962
2022-04-12	16.250	16.350	16.100	16.250	15.246	897,585
2022-04-11	16.300	16.700	16.150	16.250	15.246	1,387,761
2022-04-08	16.350	16.450	16.200	16.250	15.246	1,302,859
2022-04-07	16.600	16.600	16.250	16.350	15.340	1,545,097
2022-04-06	16.600	16.650	16.450	16.600	15.574	816,606
2022-04-01	16.800	16.800	16.500	16.700	15.668	1,076,509
2022-03-31	17.350	17.350	16.850	16.850	15.809	2,594,058
2022-03-30	17.150	17.450	17.050	17.450	16.372	3,254,715
2022-03-29	17.100	17.450	17.100	17.100	16.043	790,877
2022-03-28	17.200	17.300	16.750	17.300	16.231	1,192,998
2022-03-25	17.250	17.450	17.150	17.300	16.231	1,720,390
2022-03-24	17.150	17.250	17.050	17.250	16.184	958,858
2022-03-23	16.950	17.300	16.900	17.150	16.090	2,795,530
2022-03-22	16.950	17.000	16.800	16.800	15.762	838,579
2022-03-21	16.650	17.000	16.650	16.850	15.809	2,477,120
2022-03-18	16.500	16.700	16.450	16.650	15.621	954,411
2022-03-17	16.300	16.600	16.300	16.500	15.480	1,333,448
2022-03-16	16.150	16.200	15.900	16.050	15.058	1,383,547
2022-03-15	16.050	16.050	15.850	15.900	14.917	814,811
2022-03-14	16.000	16.250	15.900	16.150	15.152	977,999
2022-03-11	16.000	16.000	15.900	15.950	14.964	511,373
2022-03-10	15.700	16.150	15.600	16.000	15.011	1,585,508
2022-03-09	15.600	15.650	15.300	15.350	14.401	1,490,308
2022-03-08	15.800	15.900	15.250	15.350	14.401	3,670,220
2022-03-07	16.400	16.450	15.900	15.950	14.964	2,850,608
2022-03-04	16.600	16.750	16.550	16.650	15.621	924,745
2022-03-03	16.800	16.800	16.600	16.700	15.668	902,547
2022-03-02	16.800	16.800	16.600	16.650	15.621	1,043,435
2022-03-01	16.650	16.900	16.500	16.850	15.809	1,364,804
2022-02-25	16.500	16.650	16.300	16.400	15.386	1,046,958
2022-02-24	16.800	16.800	16.400	16.450	15.433	1,950,964
2022-02-23	16.950	16.950	16.750	16.850	15.809	794,505
2022-02-22	17.000	17.150	16.700	16.850	15.809	1,099,841
2022-02-21	17.100	17.250	16.900	17.200	16.137	1,032,487
2022-02-18	16.700	17.250	16.700	17.150	16.090	1,700,120
2022-02-17	16.800	17.000	16.750	16.750	15.715	934,081

← NewerPage 19 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.