D-Link Corporation(TW:2332)
NT$16.15-1.35 (-7.71%)
TW:2332
D-Link Corporation historical prices
NT$16.15
At close:-1.35 (-7.71%)
D-Link Corporation (2332) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.05 | 17.10 | 16.00 | 16.15 | 16.15 | -7.71% | 8,788,048 | 0.98 |
| Nov 10, 2026 | 17.50 | 17.90 | 17.20 | 17.50 | 17.50 | +7.36% | 3,452,526 | 0.36 |
| Nov 09, 2026 | 16.50 | 17.60 | 16.50 | 17.15 | 17.15 | +5.21% | 3,152,197 | 0.32 |
| Nov 06, 2026 | 15.45 | 16.45 | 15.40 | 16.30 | 16.30 | -4.68% | 7,712,038 | 0.75 |
| Nov 05, 2026 | 18.20 | 18.20 | 17.00 | 17.10 | 17.10 | -4.74% | 4,897,720 | 0.45 |
| Nov 04, 2026 | 18.40 | 18.45 | 17.25 | 17.95 | 17.95 | -0.83% | 6,818,946 | 0.61 |
| Nov 03, 2026 | 19.00 | 19.15 | 18.10 | 18.10 | 18.10 | -5.97% | 5,664,648 | 0.49 |
| Nov 02, 2026 | 19.10 | 19.50 | 18.90 | 19.25 | 19.25 | -0.77% | 3,865,278 | 0.31 |
| Oct 30, 2026 | 19.60 | 19.75 | 19.05 | 19.40 | 19.40 | -3.00% | 4,770,280 | 0.35 |
| Oct 29, 2026 | 20.50 | 20.60 | 20.00 | 20.00 | 20.00 | -2.68% | 4,515,655 | 0.31 |
| Oct 28, 2026 | 20.70 | 20.90 | 20.35 | 20.55 | 20.55 | +0.74% | 4,076,861 | 0.25 |
| Oct 27, 2026 | 20.75 | 21.05 | 20.05 | 20.40 | 20.40 | -1.21% | 5,843,599 | 0.35 |
| Oct 26, 2026 | 20.65 | 21.50 | 20.65 | 20.65 | 20.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.65 | 21.50 | 20.65 | 20.65 | 20.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.35 | 21.50 | 20.65 | 20.65 | 20.65 | -2.82% | 7,006,942 | 0.34 |
| Oct 21, 2026 | 21.10 | 22.00 | 21.00 | 21.25 | 21.25 | +3.16% | 14,571,624 | 0.69 |
| Oct 20, 2026 | 20.50 | 21.25 | 20.50 | 20.60 | 20.60 | -0.24% | 7,408,621 | 0.34 |
| Oct 19, 2026 | 20.90 | 20.95 | 20.30 | 20.65 | 20.65 | -3.28% | 8,833,253 | 0.39 |
| Oct 16, 2026 | 20.50 | 21.65 | 20.50 | 21.35 | 21.35 | +5.43% | 23,414,144 | 1.02 |
| Oct 15, 2026 | 20.30 | 20.80 | 20.20 | 20.25 | 20.25 | -3.11% | 5,138,065 | 0.22 |
| Oct 14, 2026 | 20.65 | 21.25 | 20.45 | 20.90 | 20.90 | +2.70% | 7,006,631 | 0.29 |
| Oct 13, 2026 | 20.55 | 20.90 | 20.20 | 20.35 | 20.35 | -2.63% | 5,105,331 | 0.21 |
| Oct 12, 2026 | 20.30 | 21.00 | 20.30 | 20.90 | 20.90 | +0.48% | 5,509,245 | 0.22 |
| Oct 09, 2026 | 20.80 | 21.30 | 20.70 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.10 | 21.30 | 20.70 | 20.80 | 20.80 | -1.42% | 14,883,125 | 0.53 |
| Oct 07, 2026 | 20.50 | 21.30 | 20.25 | 21.10 | 21.10 | +3.43% | 9,991,814 | 0.36 |
| Oct 06, 2026 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | +1.24% | 6,745,039 | 0.24 |
| Oct 05, 2026 | 20.70 | 20.70 | 20.00 | 20.15 | 20.15 | -1.47% | 7,145,358 | 0.25 |
| Oct 02, 2026 | 20.25 | 20.45 | 20.15 | 20.45 | 20.45 | +1.49% | 4,314,727 | 0.15 |
| Oct 01, 2026 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | -2.18% | 5,301,945 | 0.18 |
| Sep 30, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | +2.49% | 8,101,037 | 0.27 |
| Sep 29, 2026 | 20.05 | 20.30 | 19.95 | 20.10 | 20.10 | 0.00% | 5,216,187 | 0.18 |
| Sep 28, 2026 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.10 | 20.10 | 19.75 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.90 | 20.10 | 19.75 | 20.10 | 20.10 | -1.47% | 7,152,630 | 0.24 |
| Sep 23, 2026 | 20.20 | 20.85 | 19.80 | 20.40 | 20.40 | +0.99% | 12,406,138 | 0.42 |
| Sep 22, 2026 | 21.15 | 21.15 | 20.00 | 20.20 | 20.20 | -1.70% | 18,928,220 | 0.64 |
| Sep 21, 2026 | 19.50 | 20.60 | 19.50 | 20.55 | 20.55 | +5.66% | 16,764,492 | 0.57 |
| Sep 18, 2026 | 19.50 | 19.70 | 19.35 | 19.45 | 19.45 | +0.26% | 4,549,287 | 0.15 |
| Sep 17, 2026 | 19.35 | 19.80 | 19.35 | 19.40 | 19.40 | +0.26% | 5,742,312 | 0.19 |
| Sep 16, 2026 | 18.80 | 19.40 | 18.80 | 19.35 | 19.35 | +2.93% | 11,634,426 | 0.38 |
| Sep 15, 2026 | 18.90 | 19.20 | 18.75 | 18.80 | 18.80 | -0.53% | 8,493,922 | 0.28 |
| Sep 14, 2026 | 18.80 | 19.10 | 18.65 | 18.90 | 18.90 | -0.53% | 6,382,308 | 0.20 |
| Sep 11, 2026 | 18.85 | 19.15 | 18.65 | 19.00 | 19.00 | +0.80% | 6,713,977 | 0.22 |
| Sep 10, 2026 | 19.25 | 19.25 | 18.80 | 18.85 | 18.85 | -1.57% | 3,561,235 | 0.11 |
| Sep 09, 2026 | 18.85 | 19.30 | 18.85 | 19.15 | 19.15 | +2.13% | 5,860,177 | 0.19 |
| Sep 08, 2026 | 19.40 | 19.50 | 18.75 | 18.75 | 18.75 | -3.60% | 6,674,263 | 0.21 |
| Sep 07, 2026 | 19.70 | 19.80 | 19.15 | 19.45 | 19.45 | -0.51% | 11,587,248 | 0.37 |
| Sep 04, 2026 | 19.05 | 19.80 | 18.65 | 19.55 | 19.55 | +4.83% | 20,151,630 | 0.65 |
| Sep 03, 2026 | 19.75 | 19.95 | 18.65 | 18.65 | 18.65 | -3.37% | 16,755,643 | 0.55 |
