D-Link Corporation (TPE:2332)
Taiwan · Delayed Price · Currency is TWD 16.70
+0.20 (1.21%)
Jan 22, 2026, 1:35 PM CST
D-Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.75 | 16.95 | 16.55 | 16.60 | - | 0.61% | 34,000 |
| Jan 21, 2026 | 16.45 | 16.80 | 16.35 | 16.50 | 16.50 | -0.30% | 3,310,151 |
| Jan 20, 2026 | 16.80 | 17.00 | 16.50 | 16.55 | 16.55 | -1.49% | 5,022,655 |
| Jan 19, 2026 | 16.15 | 16.90 | 16.00 | 16.80 | 16.80 | 4.02% | 7,213,479 |
| Jan 16, 2026 | 16.65 | 16.70 | 16.10 | 16.15 | 16.15 | -3.00% | 6,827,474 |
| Jan 15, 2026 | 17.45 | 17.50 | 16.20 | 16.65 | 16.65 | -2.35% | 19,484,623 |
| Jan 14, 2026 | 15.60 | 17.05 | 15.55 | 17.05 | 17.05 | 10.00% | 17,451,365 |
| Jan 13, 2026 | 15.45 | 15.65 | 15.30 | 15.50 | 15.50 | 0.98% | 2,851,531 |
| Jan 12, 2026 | 14.85 | 15.40 | 14.75 | 15.35 | 15.35 | 3.72% | 3,096,398 |
| Jan 9, 2026 | 15.15 | 15.20 | 14.70 | 14.80 | 14.80 | -2.31% | 3,470,393 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | -1.62% | 2,032,435 |
| Jan 7, 2026 | 15.35 | 15.60 | 15.20 | 15.40 | 15.40 | 0.98% | 3,227,882 |
| Jan 6, 2026 | 14.85 | 15.35 | 14.80 | 15.25 | 15.25 | 3.39% | 3,824,581 |
| Jan 5, 2026 | 15.00 | 15.05 | 14.70 | 14.75 | 14.75 | -1.34% | 2,811,097 |
| Jan 2, 2026 | 15.15 | 15.20 | 14.90 | 14.95 | 14.95 | -0.66% | 2,354,239 |
| Dec 31, 2025 | 15.10 | 15.25 | 15.00 | 15.05 | 15.05 | -0.33% | 1,492,453 |
| Dec 30, 2025 | 15.25 | 15.25 | 14.95 | 15.10 | 15.10 | -0.98% | 2,066,741 |
| Dec 29, 2025 | 15.25 | 15.45 | 15.20 | 15.25 | 15.25 | - | 1,628,543 |
| Dec 26, 2025 | 15.60 | 15.65 | 15.05 | 15.25 | 15.25 | -2.24% | 4,020,520 |
| Dec 24, 2025 | 15.85 | 15.85 | 15.60 | 15.60 | 15.60 | -0.64% | 1,245,823 |
| Dec 23, 2025 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | 2,628,842 |
| Dec 22, 2025 | 15.90 | 16.00 | 15.85 | 15.90 | 15.90 | 0.32% | 1,508,652 |
| Dec 19, 2025 | 15.70 | 15.85 | 15.60 | 15.85 | 15.85 | 1.60% | 1,102,161 |
| Dec 18, 2025 | 15.75 | 15.80 | 15.50 | 15.60 | 15.60 | -0.95% | 1,990,160 |
| Dec 17, 2025 | 15.95 | 16.20 | 15.75 | 15.75 | 15.75 | -0.63% | 3,366,651 |
| Dec 16, 2025 | 16.00 | 16.45 | 15.75 | 15.85 | 15.85 | -0.94% | 4,482,084 |
| Dec 15, 2025 | 15.75 | 16.20 | 15.65 | 16.00 | 16.00 | 0.31% | 2,435,784 |
| Dec 12, 2025 | 15.75 | 16.15 | 15.70 | 15.95 | 15.95 | 1.92% | 4,017,567 |
| Dec 11, 2025 | 15.75 | 15.90 | 15.50 | 15.65 | 15.65 | -0.95% | 1,526,237 |
| Dec 10, 2025 | 15.85 | 16.15 | 15.75 | 15.80 | 15.80 | -0.94% | 3,089,130 |
| Dec 9, 2025 | 16.00 | 16.05 | 15.80 | 15.95 | 15.95 | -0.62% | 1,136,339 |
| Dec 8, 2025 | 15.80 | 16.05 | 15.75 | 16.05 | 16.05 | 1.26% | 2,016,729 |
| Dec 5, 2025 | 15.80 | 15.85 | 15.60 | 15.85 | 15.85 | - | 1,292,578 |
| Dec 4, 2025 | 15.90 | 16.00 | 15.70 | 15.85 | 15.85 | - | 1,167,430 |
| Dec 3, 2025 | 15.95 | 16.00 | 15.75 | 15.85 | 15.85 | -0.31% | 1,152,988 |
| Dec 2, 2025 | 15.80 | 15.95 | 15.70 | 15.90 | 15.90 | 0.63% | 1,206,817 |
| Dec 1, 2025 | 15.80 | 15.95 | 15.75 | 15.80 | 15.80 | -0.63% | 1,045,937 |
| Nov 28, 2025 | 15.85 | 15.90 | 15.60 | 15.90 | 15.90 | 0.95% | 1,216,402 |
| Nov 27, 2025 | 15.60 | 15.75 | 15.45 | 15.75 | 15.75 | 0.96% | 1,258,000 |
| Nov 26, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 2.63% | 2,411,210 |
| Nov 25, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 1,540,613 |
| Nov 24, 2025 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -0.34% | 1,732,362 |
| Nov 21, 2025 | 14.75 | 15.10 | 14.75 | 14.85 | 14.85 | -2.62% | 2,106,293 |
| Nov 20, 2025 | 15.15 | 15.35 | 15.05 | 15.25 | 15.25 | 2.35% | 2,048,327 |
| Nov 19, 2025 | 15.35 | 15.45 | 14.80 | 14.90 | 14.90 | -1.97% | 4,052,411 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -3.80% | 3,834,309 |
| Nov 17, 2025 | 15.65 | 15.85 | 15.50 | 15.80 | 15.80 | 1.61% | 2,512,947 |
| Nov 14, 2025 | 15.70 | 16.00 | 15.50 | 15.55 | 15.55 | -2.20% | 3,525,572 |
| Nov 13, 2025 | 16.30 | 16.35 | 15.85 | 15.90 | 15.90 | -2.15% | 3,038,568 |
| Nov 12, 2025 | 16.15 | 16.45 | 16.10 | 16.25 | 16.25 | 1.25% | 2,039,297 |