Skip to main content
D-Link Corporation (TPE:2332)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.15
-0.90 (-5.61%)
Mar 9, 2026, 1:35 PM CST

D-Link Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0016.2014.9016.0516.056.29%5,322,473
Mar 5, 202614.8015.3014.8015.1015.104.50%2,517,071
Mar 4, 202615.0515.2014.4514.4514.45-6.77%5,737,116
Mar 3, 202615.9516.1515.5015.5015.50-3.13%3,053,808
Mar 2, 202615.5516.0515.4016.0016.001.59%2,230,034
Feb 26, 202615.8015.9515.6515.7515.75-1,367,106
Feb 25, 202615.9516.0015.6515.7515.750.32%1,886,222
Feb 24, 202615.7516.1015.6515.7015.70-0.32%1,899,349
Feb 23, 202615.5015.9015.4015.7515.752.94%2,791,648
Feb 11, 202615.3015.4015.1515.3015.300.66%1,464,651
Feb 10, 202615.3515.4015.1515.2015.20-0.65%1,295,278
Feb 9, 202615.6515.7015.3015.3015.30-0.65%1,451,811
Feb 6, 202615.6015.6015.0015.4015.40-1.60%2,380,199
Feb 5, 202615.9016.0515.6515.6515.65-2.19%1,903,430
Feb 4, 202615.8016.1515.6016.0016.001.91%1,618,571
Feb 3, 202615.8016.3015.6515.7015.700.64%2,521,578
Feb 2, 202615.6015.7515.4015.6015.60-1.27%1,847,389
Jan 30, 202616.0516.2515.7015.8015.80-2.17%2,734,148
Jan 29, 202616.2516.3016.0516.1516.15-0.62%1,964,009
Jan 28, 202616.4516.6016.1016.2516.25-0.91%2,356,275
Jan 27, 202616.7517.0016.3516.4016.40-1.50%4,093,493
Jan 26, 202616.6516.7516.5516.6516.65-2,644,632
Jan 23, 202616.7516.8516.3016.6516.65-0.30%3,283,074
Jan 22, 202616.7516.9516.4516.7016.701.21%4,439,831
Jan 21, 202616.4516.8016.3516.5016.50-0.30%3,310,151
Jan 20, 202616.8017.0016.5016.5516.55-1.49%5,022,655
Jan 19, 202616.1516.9016.0016.8016.804.02%7,213,479
Jan 16, 202616.6516.7016.1016.1516.15-3.00%6,827,474
Jan 15, 202617.4517.5016.2016.6516.65-2.35%19,484,623
Jan 14, 202615.6017.0515.5517.0517.0510.00%17,451,365
Jan 13, 202615.4515.6515.3015.5015.500.98%2,851,531
Jan 12, 202614.8515.4014.7515.3515.353.72%3,096,398
Jan 9, 202615.1515.2014.7014.8014.80-2.31%3,470,393
Jan 8, 202615.5015.5015.1515.1515.15-1.62%2,032,435
Jan 7, 202615.3515.6015.2015.4015.400.98%3,227,882
Jan 6, 202614.8515.3514.8015.2515.253.39%3,824,581
Jan 5, 202615.0015.0514.7014.7514.75-1.34%2,811,097
Jan 2, 202615.1515.2014.9014.9514.95-0.66%2,354,239
Dec 31, 202515.1015.2515.0015.0515.05-0.33%1,492,453
Dec 30, 202515.2515.2514.9515.1015.10-0.98%2,066,741
Dec 29, 202515.2515.4515.2015.2515.25-1,628,543
Dec 26, 202515.6015.6515.0515.2515.25-2.24%4,020,520
Dec 24, 202515.8515.8515.6015.6015.60-0.64%1,245,823
Dec 23, 202515.9016.1015.7015.7015.70-1.26%2,628,842
Dec 22, 202515.9016.0015.8515.9015.900.32%1,508,652
Dec 19, 202515.7015.8515.6015.8515.851.60%1,102,161
Dec 18, 202515.7515.8015.5015.6015.60-0.95%1,990,160
Dec 17, 202515.9516.2015.7515.7515.75-0.63%3,366,651
Dec 16, 202516.0016.4515.7515.8515.85-0.94%4,482,084
Dec 15, 202515.7516.2015.6516.0016.000.31%2,435,784
Dec 12, 202515.7516.1515.7015.9515.951.92%4,017,567
Dec 11, 202515.7515.9015.5015.6515.65-0.95%1,526,237
Dec 10, 202515.8516.1515.7515.8015.80-0.94%3,089,130
Dec 9, 202516.0016.0515.8015.9515.95-0.62%1,136,339
Dec 8, 202515.8016.0515.7516.0516.051.26%2,016,729
Dec 5, 202515.8015.8515.6015.8515.85-1,292,578
Dec 4, 202515.9016.0015.7015.8515.85-1,167,430
Dec 3, 202515.9516.0015.7515.8515.85-0.31%1,152,988
Dec 2, 202515.8015.9515.7015.9015.900.63%1,206,817
Dec 1, 202515.8015.9515.7515.8015.80-0.63%1,045,937
Nov 28, 202515.8515.9015.6015.9015.900.95%1,216,402
Nov 27, 202515.6015.7515.4515.7515.750.96%1,258,000
Nov 26, 202515.5015.7015.4015.6015.602.63%2,411,210
Nov 25, 202514.9015.2014.9015.2015.202.70%1,540,613
Nov 24, 202515.0015.1014.7014.8014.80-0.34%1,732,362
Nov 21, 202514.7515.1014.7514.8514.85-2.62%2,106,293
Nov 20, 202515.1515.3515.0515.2515.252.35%2,048,327
Nov 19, 202515.3515.4514.8014.9014.90-1.97%4,052,411
Nov 18, 202515.6015.6015.2015.2015.20-3.80%3,834,309
Nov 17, 202515.6515.8515.5015.8015.801.61%2,512,947
Nov 14, 202515.7016.0015.5015.5515.55-2.20%3,525,572
Nov 13, 202516.3016.3515.8515.9015.90-2.15%3,038,568
Nov 12, 202516.1516.4516.1016.2516.251.25%2,039,297
Nov 11, 202515.9016.2515.9016.0516.051.58%2,526,498
Nov 10, 202516.1016.1015.7515.8015.80-1.56%2,087,084
Nov 7, 202515.8016.1015.7016.0516.050.63%1,841,986
Nov 6, 202516.1516.1515.8015.9515.95-1,828,145
Nov 5, 202515.8516.0015.5015.9515.95-2,902,464
Nov 4, 202516.5516.7015.9015.9515.95-3.04%4,490,976
Nov 3, 202516.7017.0016.4016.4516.45-1.50%4,236,577
Oct 31, 202517.3017.3016.7016.7016.70-4.02%8,769,005
Oct 30, 202517.3517.9016.9017.4017.401.46%11,996,480
Oct 29, 202516.6517.5016.6517.1517.153.63%8,253,997
Oct 28, 202516.8016.9016.5016.5516.55-1.49%2,499,657
Oct 27, 202516.9016.9516.6516.8016.800.30%2,712,695
Oct 23, 202517.0517.0516.6516.7516.75-2.05%4,878,720
Oct 22, 202517.1017.2517.0017.1017.100.29%1,453,143
Oct 21, 202517.0517.3017.0017.0517.050.59%1,724,516
Oct 20, 202517.1517.2016.9016.9516.95-0.59%1,681,619
Oct 17, 202517.1017.3016.9517.0517.05-0.29%1,749,100
Oct 16, 202517.0017.3016.9017.1017.101.18%2,820,801
Oct 15, 202517.3017.4016.9016.9016.90-1.46%3,948,820
Oct 14, 202517.6518.0517.1017.1517.15-2.83%5,655,500
Oct 13, 202517.3017.8017.1017.6517.65-0.84%3,001,274
Oct 9, 202517.9518.0017.7017.8017.80-0.28%2,165,724
Oct 8, 202517.9017.9017.7017.8517.85-0.56%1,761,324
Oct 7, 202517.8017.9517.7017.9517.951.41%3,276,828
Oct 3, 202517.4017.8517.3517.7017.701.72%2,971,951
Oct 2, 202517.5017.6017.3517.4017.400.29%1,419,246
Oct 1, 202517.4517.6517.3017.3517.35-0.57%1,805,475