D-Link Corporation (TPE:2332)
Taiwan
· Delayed Price · Currency is TWD 13.90
-0.05 (-0.36%)
Apr 29, 2026, 1:30 PM CST
D-Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.10 | 13.80 | 13.95 | 13.95 | -0.71% | 2,004,337 |
| Apr 27, 2026 | 14.20 | 14.20 | 13.50 | 14.05 | 14.05 | -0.35% | 6,374,001 |
| Apr 24, 2026 | 14.75 | 14.75 | 14.05 | 14.10 | 14.10 | -3.42% | 6,359,537 |
| Apr 23, 2026 | 15.45 | 15.50 | 14.40 | 14.60 | 14.60 | -4.26% | 8,388,920 |
| Apr 22, 2026 | 15.25 | 15.35 | 15.05 | 15.25 | 15.25 | 0.66% | 3,006,674 |
| Apr 21, 2026 | 15.35 | 15.35 | 15.05 | 15.15 | 15.15 | -0.33% | 2,563,797 |
| Apr 20, 2026 | 15.35 | 15.60 | 15.15 | 15.20 | 15.20 | -0.98% | 2,622,110 |
| Apr 17, 2026 | 15.45 | 15.50 | 15.25 | 15.35 | 15.35 | -0.65% | 2,288,325 |
| Apr 16, 2026 | 15.30 | 15.50 | 15.30 | 15.45 | 15.45 | 1.31% | 3,576,199 |
| Apr 15, 2026 | 15.20 | 15.30 | 15.05 | 15.25 | 15.25 | 0.99% | 2,418,365 |
| Apr 14, 2026 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.66% | 2,085,839 |
| Apr 13, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 2,169,225 |
| Apr 10, 2026 | 15.15 | 15.25 | 14.95 | 15.00 | 15.00 | -0.99% | 2,573,221 |
| Apr 9, 2026 | 15.55 | 15.55 | 15.05 | 15.15 | 15.15 | -1.62% | 1,780,129 |
| Apr 8, 2026 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 3.36% | 3,512,294 |
| Apr 7, 2026 | 15.25 | 15.45 | 14.90 | 14.90 | 14.90 | -1.65% | 2,706,371 |
| Apr 2, 2026 | 15.35 | 15.45 | 15.00 | 15.15 | 15.15 | -1.30% | 3,178,793 |
| Apr 1, 2026 | 15.20 | 15.65 | 15.00 | 15.35 | 15.35 | 3.72% | 7,024,802 |
| Mar 31, 2026 | 15.15 | 15.35 | 14.80 | 14.80 | 14.80 | -3.27% | 2,974,137 |
| Mar 30, 2026 | 15.30 | 15.45 | 14.95 | 15.30 | 15.30 | -1.61% | 2,955,669 |
| Mar 27, 2026 | 15.30 | 15.60 | 15.15 | 15.55 | 15.55 | 1.63% | 2,043,612 |
| Mar 26, 2026 | 15.60 | 16.00 | 15.30 | 15.30 | 15.30 | - | 5,444,025 |
| Mar 25, 2026 | 15.05 | 15.35 | 14.90 | 15.30 | 15.30 | 4.08% | 2,978,723 |
| Mar 24, 2026 | 15.15 | 15.15 | 14.60 | 14.70 | 14.70 | -0.68% | 1,939,081 |
| Mar 23, 2026 | 15.10 | 15.15 | 14.80 | 14.80 | 14.80 | -3.58% | 2,906,104 |
| Mar 20, 2026 | 15.50 | 15.70 | 15.30 | 15.35 | 15.35 | -0.97% | 2,356,432 |
| Mar 19, 2026 | 15.40 | 15.65 | 15.35 | 15.50 | 15.50 | -0.32% | 2,701,860 |
| Mar 18, 2026 | 15.80 | 15.85 | 15.20 | 15.55 | 15.55 | -0.64% | 3,181,511 |
| Mar 17, 2026 | 15.20 | 16.00 | 15.20 | 15.65 | 15.65 | 3.99% | 5,950,119 |
| Mar 16, 2026 | 15.15 | 15.20 | 14.95 | 15.05 | 15.05 | -0.33% | 1,971,579 |
| Mar 13, 2026 | 15.00 | 15.35 | 14.75 | 15.10 | 15.10 | -0.33% | 3,422,466 |
| Mar 12, 2026 | 15.45 | 15.55 | 15.10 | 15.15 | 15.15 | -2.26% | 2,966,176 |
| Mar 11, 2026 | 15.65 | 15.90 | 15.45 | 15.50 | 15.50 | -1.27% | 3,692,035 |
| Mar 10, 2026 | 15.60 | 15.95 | 15.45 | 15.70 | 15.70 | 3.63% | 2,331,207 |
| Mar 9, 2026 | 15.30 | 15.30 | 14.95 | 15.15 | 15.15 | -5.61% | 3,811,666 |
| Mar 6, 2026 | 15.00 | 16.20 | 14.90 | 16.05 | 16.05 | 6.29% | 5,339,739 |
| Mar 5, 2026 | 14.80 | 15.30 | 14.80 | 15.10 | 15.10 | 4.50% | 2,517,071 |
| Mar 4, 2026 | 15.05 | 15.20 | 14.45 | 14.45 | 14.45 | -6.77% | 5,737,116 |
| Mar 3, 2026 | 15.95 | 16.15 | 15.50 | 15.50 | 15.50 | -3.13% | 3,312,472 |
| Mar 2, 2026 | 15.55 | 16.05 | 15.40 | 16.00 | 16.00 | 1.59% | 2,230,034 |
| Feb 26, 2026 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | - | 1,367,106 |
| Feb 25, 2026 | 15.95 | 16.00 | 15.65 | 15.75 | 15.75 | 0.32% | 1,980,377 |
| Feb 24, 2026 | 15.75 | 16.10 | 15.65 | 15.70 | 15.70 | -0.32% | 1,899,349 |
| Feb 23, 2026 | 15.50 | 15.90 | 15.40 | 15.75 | 15.75 | 2.94% | 2,791,648 |
| Feb 11, 2026 | 15.30 | 15.40 | 15.15 | 15.30 | 15.30 | 0.66% | 1,464,651 |
| Feb 10, 2026 | 15.35 | 15.40 | 15.15 | 15.20 | 15.20 | -0.65% | 1,295,278 |
| Feb 9, 2026 | 15.65 | 15.70 | 15.30 | 15.30 | 15.30 | -0.65% | 1,451,811 |
| Feb 6, 2026 | 15.60 | 15.60 | 15.00 | 15.40 | 15.40 | -1.60% | 2,380,199 |
| Feb 5, 2026 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | -2.19% | 1,903,430 |
| Feb 4, 2026 | 15.80 | 16.15 | 15.60 | 16.00 | 16.00 | 1.91% | 1,618,571 |
| Feb 3, 2026 | 15.80 | 16.30 | 15.65 | 15.70 | 15.70 | 0.64% | 2,521,578 |
| Feb 2, 2026 | 15.60 | 15.75 | 15.40 | 15.60 | 15.60 | -1.27% | 1,847,389 |
| Jan 30, 2026 | 16.05 | 16.25 | 15.70 | 15.80 | 15.80 | -2.17% | 2,734,148 |
| Jan 29, 2026 | 16.25 | 16.30 | 16.05 | 16.15 | 16.15 | -0.62% | 1,964,009 |
| Jan 28, 2026 | 16.45 | 16.60 | 16.10 | 16.25 | 16.25 | -0.91% | 2,356,275 |
| Jan 27, 2026 | 16.75 | 17.00 | 16.35 | 16.40 | 16.40 | -1.50% | 4,093,493 |
| Jan 26, 2026 | 16.65 | 16.75 | 16.55 | 16.65 | 16.65 | - | 2,644,632 |
| Jan 23, 2026 | 16.75 | 16.85 | 16.30 | 16.65 | 16.65 | -0.30% | 3,283,074 |
| Jan 22, 2026 | 16.75 | 16.95 | 16.45 | 16.70 | 16.70 | 1.21% | 4,439,831 |
| 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% | 19,484,620 |
| Jan 14, 2026 | 15.60 | 17.05 | 15.55 | 17.05 | 17.05 | 10.00% | 17,451,360 |
| 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% | 3,095,260 |
| 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% | 1,102,525 |
| 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 | - | 1,173,002 |
| Dec 3, 2025 | 15.95 | 16.00 | 15.75 | 15.85 | 15.85 | -0.31% | 1,153,248 |
| 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 |