D-Link Corporation (TPE:2332)
Taiwan · Delayed Price · Currency is TWD 15.85
0.00 (0.00%)
At close: Dec 5, 2025
D-Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 15.90 | 16.25 | 15.90 | 16.05 | 16.05 | 1.58% | 2,526,498 |
| Nov 10, 2025 | 16.10 | 16.10 | 15.75 | 15.80 | 15.80 | -1.56% | 2,087,084 |
| Nov 7, 2025 | 15.80 | 16.10 | 15.70 | 16.05 | 16.05 | 0.63% | 1,841,986 |
| Nov 6, 2025 | 16.15 | 16.15 | 15.80 | 15.95 | 15.95 | - | 1,828,145 |
| Nov 5, 2025 | 15.85 | 16.00 | 15.50 | 15.95 | 15.95 | - | 2,902,464 |
| Nov 4, 2025 | 16.55 | 16.70 | 15.90 | 15.95 | 15.95 | -3.04% | 4,490,976 |
| Nov 3, 2025 | 16.70 | 17.00 | 16.40 | 16.45 | 16.45 | -1.50% | 4,236,577 |
| Oct 31, 2025 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | -4.02% | 8,769,005 |
| Oct 30, 2025 | 17.35 | 17.90 | 16.90 | 17.40 | 17.40 | 1.46% | 11,996,480 |
| Oct 29, 2025 | 16.65 | 17.50 | 16.65 | 17.15 | 17.15 | 3.63% | 8,253,997 |
| Oct 28, 2025 | 16.80 | 16.90 | 16.50 | 16.55 | 16.55 | -1.49% | 2,499,657 |
| Oct 27, 2025 | 16.90 | 16.95 | 16.65 | 16.80 | 16.80 | 0.30% | 2,712,695 |
| Oct 23, 2025 | 17.05 | 17.05 | 16.65 | 16.75 | 16.75 | -2.05% | 4,878,720 |
| Oct 22, 2025 | 17.10 | 17.25 | 17.00 | 17.10 | 17.10 | 0.29% | 1,453,143 |
| Oct 21, 2025 | 17.05 | 17.30 | 17.00 | 17.05 | 17.05 | 0.59% | 1,724,516 |
| Oct 20, 2025 | 17.15 | 17.20 | 16.90 | 16.95 | 16.95 | -0.59% | 1,681,619 |
| Oct 17, 2025 | 17.10 | 17.30 | 16.95 | 17.05 | 17.05 | -0.29% | 1,749,100 |
| Oct 16, 2025 | 17.00 | 17.30 | 16.90 | 17.10 | 17.10 | 1.18% | 2,820,801 |
| Oct 15, 2025 | 17.30 | 17.40 | 16.90 | 16.90 | 16.90 | -1.46% | 3,948,820 |
| Oct 14, 2025 | 17.65 | 18.05 | 17.10 | 17.15 | 17.15 | -2.83% | 5,655,500 |
| Oct 13, 2025 | 17.30 | 17.80 | 17.10 | 17.65 | 17.65 | -0.84% | 3,001,274 |
| Oct 9, 2025 | 17.95 | 18.00 | 17.70 | 17.80 | 17.80 | -0.28% | 2,165,724 |
| Oct 8, 2025 | 17.90 | 17.90 | 17.70 | 17.85 | 17.85 | -0.56% | 1,761,324 |
| Oct 7, 2025 | 17.80 | 17.95 | 17.70 | 17.95 | 17.95 | 1.41% | 3,276,828 |
| Oct 3, 2025 | 17.40 | 17.85 | 17.35 | 17.70 | 17.70 | 1.72% | 2,971,951 |
| Oct 2, 2025 | 17.50 | 17.60 | 17.35 | 17.40 | 17.40 | 0.29% | 1,419,246 |
| Oct 1, 2025 | 17.45 | 17.65 | 17.30 | 17.35 | 17.35 | -0.57% | 1,805,475 |
| Sep 30, 2025 | 17.50 | 17.55 | 17.30 | 17.45 | 17.45 | 0.87% | 1,731,961 |
| 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 |