D-Link Corporation (TPE:2332)
Taiwan · Delayed Price · Currency is TWD 18.15
+0.10 (0.55%)
Aug 29, 2025, 1:35 PM CST
D-Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.15 | 18.35 | 18.00 | 18.15 | 18.15 | 0.55% | 3,578,382 |
| 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 |
| Jul 21, 2025 | 17.75 | 17.90 | 17.65 | 17.75 | 17.75 | - | 3,030,402 |
| Jul 18, 2025 | 17.65 | 17.95 | 17.40 | 17.75 | 17.75 | 1.43% | 5,838,166 |
| Jul 17, 2025 | 17.35 | 17.60 | 17.35 | 17.50 | 17.50 | 1.45% | 3,210,927 |
| Jul 16, 2025 | 17.55 | 17.90 | 17.20 | 17.25 | 17.25 | -0.29% | 7,834,815 |
| Jul 15, 2025 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 3,148,434 |
| Jul 14, 2025 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 2,647,361 |
| Jul 11, 2025 | 17.30 | 17.55 | 17.30 | 17.40 | 17.40 | 0.58% | 2,772,389 |
| Jul 10, 2025 | 17.50 | 17.65 | 17.30 | 17.30 | 17.30 | -0.86% | 2,961,580 |
| Jul 9, 2025 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 0.29% | 2,670,077 |
| Jul 8, 2025 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | -0.57% | 3,371,571 |
| Jul 7, 2025 | 17.40 | 17.65 | 17.15 | 17.50 | 17.50 | 0.86% | 3,485,386 |
| Jul 4, 2025 | 17.80 | 17.90 | 17.35 | 17.35 | 17.35 | -3.07% | 7,797,941 |
| Jul 3, 2025 | 18.95 | 18.95 | 17.80 | 17.90 | 17.90 | - | 24,102,032 |
| Jul 2, 2025 | 17.35 | 17.90 | 17.20 | 17.90 | 17.90 | 3.17% | 7,874,017 |
| Jul 1, 2025 | 17.00 | 17.60 | 17.00 | 17.35 | 17.35 | 1.76% | 5,054,365 |
| Jun 30, 2025 | 17.45 | 17.50 | 17.00 | 17.05 | 17.05 | -1.73% | 3,800,854 |
| Jun 27, 2025 | 17.30 | 17.80 | 17.05 | 17.35 | 17.35 | 1.76% | 11,520,208 |
| Jun 26, 2025 | 17.20 | 17.45 | 16.95 | 17.05 | 17.05 | 0.29% | 8,094,624 |
| Jun 25, 2025 | 17.70 | 17.90 | 16.75 | 17.00 | 17.00 | 0.59% | 24,192,445 |
| Jun 24, 2025 | 16.80 | 16.90 | 16.50 | 16.90 | 16.90 | 9.74% | 4,134,890 |
| Jun 23, 2025 | 15.50 | 15.55 | 15.20 | 15.40 | 15.40 | -2.22% | 2,918,907 |