Canada markets close in 46 minutes

D-Link Corporation (2332.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
18.10-0.10 (-0.55%)
At close: 01:30PM CST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202418.2018.4018.1018.1018.101,099,279
Jun 25, 202418.3018.3017.9018.2018.201,129,492
Jun 24, 202418.5518.5518.2018.2018.201,623,193
Jun 21, 202418.0518.4518.0518.4518.454,091,248
Jun 20, 202418.1518.2518.0518.1018.101,661,428
Jun 19, 202418.1518.3018.1018.1518.151,811,422
Jun 18, 202418.2518.3018.1018.1518.151,225,452
Jun 17, 202418.0018.3017.9018.2018.201,696,816
Jun 14, 202417.8018.1017.7517.9517.951,458,187
Jun 13, 202417.9517.9517.7017.8017.801,361,108
Jun 12, 202417.8517.9017.6517.6517.651,560,110
Jun 11, 202417.9018.1017.8017.8517.851,699,262
Jun 07, 202417.7518.0517.7517.9517.951,320,174
Jun 06, 202417.8518.0017.7517.8017.801,174,726
Jun 05, 202417.7518.0017.7517.8517.851,448,858
Jun 04, 202417.8517.9017.7017.7017.701,933,431
Jun 03, 202418.0018.1017.8517.9017.901,748,194
May 31, 202418.1018.2017.9517.9517.952,326,189
May 30, 202418.1018.5518.0018.0518.053,201,776
May 29, 202418.3518.5518.2018.2018.204,905,910
May 29, 20240.5355 Dividend
May 28, 202418.5018.9018.5018.8518.316,833,952
May 27, 202418.3518.6018.3018.4517.932,237,239
May 24, 202418.2018.7018.1018.3517.832,378,819
May 23, 202418.5018.5518.2018.2017.681,961,208
May 22, 202418.4018.6518.4018.5017.973,422,416
May 21, 202418.3018.4018.1518.3517.831,540,109
May 20, 202418.2518.4518.2018.3017.781,495,516
May 17, 202418.1518.4018.1518.2517.732,246,969
May 16, 202417.9518.2017.9018.1517.632,213,342
May 15, 202418.1018.1017.8517.8517.343,206,067
May 14, 202418.1518.4018.1518.2517.732,540,149
May 13, 202418.1018.1517.9518.1517.631,199,990
May 10, 202418.0018.1017.9018.1017.59978,420
May 09, 202418.0018.2017.9517.9517.441,093,437
May 08, 202418.0018.2017.9018.0517.541,143,753
May 07, 202418.0018.0517.7517.9017.391,340,510
May 06, 202417.9518.0517.8517.9017.39953,174
May 03, 202418.0518.2017.8017.8517.341,816,806
May 02, 202417.9018.0017.7018.0017.49929,406
Apr 30, 202417.9018.0517.8017.9017.391,684,768
Apr 29, 202417.7517.9017.7517.8517.341,668,785
Apr 26, 202417.7017.9017.6517.7017.201,452,444
Apr 25, 202417.6517.7017.5017.6517.15872,121
Apr 24, 202417.7017.8017.6017.7517.251,418,098
Apr 23, 202417.6017.7017.4517.5517.051,039,355
Apr 22, 202417.2517.7517.2517.5017.002,399,428
Apr 19, 202417.5517.5517.0017.2016.712,963,264
Apr 18, 202417.4517.6517.4017.6017.101,163,627
Apr 17, 202417.4517.6017.3517.5017.001,573,850
Apr 16, 202417.9017.9017.2017.3016.813,957,520
Apr 15, 202418.0018.2017.9017.9017.392,268,929
Apr 12, 202417.9018.1017.7018.1017.593,648,849
Apr 11, 202418.3018.3517.8017.9017.396,923,521
Apr 10, 202418.4018.6018.3018.3517.832,449,265
Apr 09, 202418.4518.5518.2518.3017.783,294,120
Apr 08, 202418.4018.5018.2518.4017.882,545,265
Apr 03, 202418.5018.5518.3518.4017.882,230,463
Apr 02, 202418.7018.7518.5518.5518.021,398,594
Apr 01, 202418.6018.7518.5518.7018.171,063,272
Mar 29, 202418.5518.7518.5018.5518.021,062,000
Mar 28, 202418.6518.7518.5518.5518.021,586,526
Mar 27, 202418.4518.7018.4518.6018.071,071,836
Mar 26, 202418.9518.9518.4018.5017.973,174,745
Mar 25, 202418.7019.0518.7018.8518.311,551,393
Mar 22, 202418.6518.8018.5518.7018.172,262,767
Mar 21, 202418.5518.6518.5018.6518.121,931,810
Mar 20, 202418.7018.8518.4018.4517.932,629,023
Mar 19, 202418.8018.9018.6518.7018.171,603,924
Mar 18, 202418.5518.8518.5018.8518.312,119,740
Mar 15, 202418.5018.7018.4518.5518.021,489,935
Mar 14, 202418.7518.7518.4018.5017.972,519,982
Mar 13, 202419.0019.1018.6018.7018.173,372,625
Mar 12, 202418.9519.0518.9518.9518.411,978,999
Mar 11, 202418.8519.0518.8018.9518.411,658,269
Mar 08, 202419.2519.3518.7518.8518.315,327,998
Mar 07, 202419.6519.9019.2019.2018.656,763,655
Mar 06, 202419.6519.8019.4519.5018.953,120,587
Mar 05, 202419.8519.9019.4019.7019.145,334,705
Mar 04, 202419.1019.9019.1019.6519.0911,471,222
Mar 01, 202419.4519.4519.0519.1018.563,536,961
Feb 29, 202419.3019.4519.2519.3518.803,071,983
Feb 27, 202419.7019.8019.0519.1518.615,845,471
Feb 26, 202419.5519.8019.4019.4018.854,033,833
Feb 23, 202419.7019.8519.3019.3018.754,102,562
Feb 22, 202419.8019.8519.5519.6019.043,711,455
Feb 21, 202419.8519.9019.5519.6019.045,890,961
Feb 20, 202419.5020.0019.3519.9519.3815,118,100
Feb 19, 202419.5519.7019.3519.4018.854,309,481
Feb 16, 202419.2019.6019.2019.5518.993,187,627
Feb 15, 202419.0019.7018.7019.4018.856,318,559
Feb 05, 202419.3019.3518.9018.9518.412,228,813
Feb 02, 202419.7019.7019.3519.3518.802,050,640
Feb 01, 202419.4019.8519.3519.7019.147,098,857
Jan 31, 202419.4019.4019.2019.3518.801,190,772
Jan 30, 202419.5019.6019.3019.3518.801,211,790
Jan 29, 202419.3519.5019.3019.5018.951,177,338
Jan 26, 202419.4519.6019.3519.3518.801,427,424
Jan 25, 202419.6019.6019.3019.4518.901,572,860
Jan 24, 202419.5019.7519.5019.5018.952,131,780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...