D-Link Corporation (TPE:2332)
Taiwan · Delayed Price · Currency is TWD 17.45
+0.15 (0.87%)
Sep 30, 2025, 1:30 PM CST
D-Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.50 | 17.55 | 17.30 | 17.45 | 17.45 | 0.87% | 1,611,341 |
| Sep 26, 2025 | 17.75 | 17.75 | 17.15 | 17.30 | 17.30 | -2.26% | 3,212,792 |
| Sep 25, 2025 | 17.75 | 18.00 | 17.60 | 17.70 | 17.70 | -0.28% | 3,516,065 |
| Sep 24, 2025 | 17.80 | 17.80 | 17.40 | 17.75 | 17.75 | -0.28% | 2,610,796 |
| Sep 23, 2025 | 17.85 | 18.00 | 17.60 | 17.80 | 17.80 | 0.28% | 3,174,681 |
| Sep 22, 2025 | 17.80 | 17.85 | 17.60 | 17.75 | 17.75 | - | 1,741,605 |
| Sep 19, 2025 | 17.80 | 18.00 | 17.65 | 17.75 | 17.75 | 1.14% | 5,516,001 |
| Sep 18, 2025 | 17.20 | 17.90 | 17.15 | 17.55 | 17.55 | 2.93% | 7,136,761 |
| Sep 17, 2025 | 16.95 | 17.45 | 16.95 | 17.05 | 17.05 | 0.89% | 3,568,378 |
| Sep 16, 2025 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 1,422,285 |
| Sep 15, 2025 | 17.05 | 17.10 | 16.75 | 16.80 | 16.80 | -1.47% | 1,793,069 |
| Sep 12, 2025 | 17.00 | 17.20 | 16.90 | 17.05 | 17.05 | 1.79% | 2,006,924 |
| Sep 11, 2025 | 17.25 | 17.30 | 16.70 | 16.75 | 16.75 | -3.18% | 5,466,316 |
| Sep 10, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 2,582,334 |
| Sep 9, 2025 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | -0.28% | 3,069,753 |
| Sep 8, 2025 | 17.65 | 18.00 | 17.50 | 17.55 | 17.55 | -0.57% | 2,730,997 |
| Sep 5, 2025 | 17.60 | 17.75 | 17.50 | 17.65 | 17.65 | 0.57% | 1,723,499 |
| Sep 4, 2025 | 17.65 | 17.85 | 17.45 | 17.55 | 17.55 | - | 2,683,956 |
| Sep 3, 2025 | 17.35 | 18.10 | 17.30 | 17.55 | 17.55 | 1.15% | 5,476,250 |
| Sep 2, 2025 | 17.40 | 17.60 | 17.05 | 17.35 | 17.35 | 0.58% | 3,506,058 |
| Sep 1, 2025 | 18.00 | 18.05 | 17.20 | 17.25 | 17.25 | -4.96% | 5,227,212 |
| Aug 29, 2025 | 18.15 | 18.35 | 18.00 | 18.15 | 18.15 | 0.55% | 3,585,852 |
| Aug 28, 2025 | 18.10 | 18.35 | 17.85 | 18.05 | 18.05 | -0.28% | 4,097,183 |
| Aug 27, 2025 | 17.75 | 18.10 | 17.70 | 18.10 | 18.10 | 1.97% | 6,108,182 |
| Aug 26, 2025 | 17.40 | 17.90 | 17.30 | 17.75 | 17.75 | 1.72% | 7,200,558 |
| Aug 25, 2025 | 17.10 | 17.50 | 17.10 | 17.45 | 17.45 | 3.25% | 3,013,243 |
| Aug 22, 2025 | 17.20 | 17.35 | 16.85 | 16.90 | 16.90 | -1.46% | 3,027,750 |
| Aug 21, 2025 | 17.40 | 17.65 | 17.15 | 17.15 | 17.15 | -1.44% | 3,678,369 |
| Aug 20, 2025 | 17.75 | 17.75 | 17.30 | 17.40 | 17.40 | -2.25% | 3,939,732 |
| Aug 19, 2025 | 17.70 | 18.20 | 17.65 | 17.80 | 17.80 | 1.14% | 7,595,185 |
| Aug 18, 2025 | 17.45 | 17.95 | 17.40 | 17.60 | 17.60 | 0.57% | 6,881,960 |
| Aug 15, 2025 | 17.30 | 17.50 | 16.95 | 17.50 | 17.50 | 1.74% | 3,255,095 |
| Aug 14, 2025 | 17.45 | 17.55 | 17.10 | 17.20 | 17.20 | -1.43% | 3,551,891 |
| Aug 13, 2025 | 17.40 | 17.75 | 17.35 | 17.45 | 17.45 | 0.87% | 5,096,061 |
| Aug 12, 2025 | 17.05 | 17.30 | 16.95 | 17.30 | 17.30 | 1.76% | 2,089,221 |
| Aug 11, 2025 | 17.25 | 17.25 | 16.95 | 17.00 | 17.00 | -1.16% | 1,904,349 |
| Aug 8, 2025 | 17.35 | 17.50 | 17.10 | 17.20 | 17.20 | -0.29% | 1,845,417 |
| Aug 7, 2025 | 17.35 | 17.40 | 17.10 | 17.25 | 17.25 | - | 1,463,479 |
| Aug 6, 2025 | 17.40 | 17.50 | 17.25 | 17.25 | 17.25 | -0.86% | 1,558,272 |
| Aug 5, 2025 | 17.15 | 17.50 | 17.15 | 17.40 | 17.40 | 1.46% | 4,311,127 |
| Aug 4, 2025 | 16.75 | 17.25 | 16.60 | 17.15 | 17.15 | 0.88% | 2,966,952 |
| Aug 1, 2025 | 16.20 | 17.15 | 16.00 | 17.00 | 17.00 | 3.03% | 3,773,766 |
| Jul 31, 2025 | 17.15 | 17.15 | 16.45 | 16.50 | 16.50 | -3.79% | 6,484,485 |
| Jul 30, 2025 | 17.30 | 17.30 | 16.90 | 17.15 | 17.15 | -0.29% | 2,570,017 |
| Jul 29, 2025 | 17.50 | 17.50 | 17.15 | 17.20 | 17.20 | -1.15% | 2,269,217 |
| Jul 28, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.29% | 1,895,631 |
| Jul 25, 2025 | 17.40 | 17.75 | 17.25 | 17.45 | 17.45 | 0.29% | 3,230,977 |
| Jul 24, 2025 | 17.40 | 17.50 | 17.25 | 17.40 | 17.40 | 0.58% | 1,739,374 |
| Jul 23, 2025 | 17.25 | 17.55 | 17.20 | 17.30 | 17.30 | 0.87% | 2,787,450 |
| Jul 22, 2025 | 17.90 | 17.95 | 17.10 | 17.15 | 17.15 | -3.38% | 5,950,462 |