Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,823.19 +53.07 (+0.08%) CMC Crypto 200
1,344.24 -0.27 (-0.02%)
D-Link Corporation (2332.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 18.25 | 18.70 | 18.15 | 18.45 | 18.45 | 4,141,721 |
| 01 Jul 2024 | 18.30 | 18.30 | 18.10 | 18.15 | 18.15 | 1,205,557 |
| 28 Jun 2024 | 18.15 | 18.35 | 18.15 | 18.30 | 18.30 | 1,262,963 |
| 27 Jun 2024 | 18.05 | 18.40 | 18.05 | 18.15 | 18.15 | 1,513,324 |
| 26 Jun 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | 1,099,279 |
| 25 Jun 2024 | 18.30 | 18.30 | 17.90 | 18.20 | 18.20 | 1,129,492 |
| 24 Jun 2024 | 18.55 | 18.55 | 18.20 | 18.20 | 18.20 | 1,623,193 |
| 21 Jun 2024 | 18.05 | 18.45 | 18.05 | 18.45 | 18.45 | 4,091,248 |
| 20 Jun 2024 | 18.15 | 18.25 | 18.05 | 18.10 | 18.10 | 1,661,428 |
| 19 Jun 2024 | 18.15 | 18.30 | 18.10 | 18.15 | 18.15 | 1,811,422 |
| 18 Jun 2024 | 18.25 | 18.30 | 18.10 | 18.15 | 18.15 | 1,225,452 |
| 17 Jun 2024 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 1,696,816 |
| 14 Jun 2024 | 17.80 | 18.10 | 17.75 | 17.95 | 17.95 | 1,458,187 |
| 13 Jun 2024 | 17.95 | 17.95 | 17.70 | 17.80 | 17.80 | 1,361,108 |
| 12 Jun 2024 | 17.85 | 17.90 | 17.65 | 17.65 | 17.65 | 1,560,110 |
| 11 Jun 2024 | 17.90 | 18.10 | 17.80 | 17.85 | 17.85 | 1,699,262 |
| 07 Jun 2024 | 17.75 | 18.05 | 17.75 | 17.95 | 17.95 | 1,320,174 |
| 06 Jun 2024 | 17.85 | 18.00 | 17.75 | 17.80 | 17.80 | 1,174,726 |
| 05 Jun 2024 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 1,448,858 |
| 04 Jun 2024 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | 1,933,431 |
| 03 Jun 2024 | 18.00 | 18.10 | 17.85 | 17.90 | 17.90 | 1,748,194 |
| 31 May 2024 | 18.10 | 18.20 | 17.95 | 17.95 | 17.95 | 2,326,189 |
| 30 May 2024 | 18.10 | 18.55 | 18.00 | 18.05 | 18.05 | 3,201,776 |
| 29 May 2024 | 18.35 | 18.55 | 18.20 | 18.20 | 18.20 | 4,905,910 |
| 29 May 2024 | 0.5355 Dividend | |||||
| 28 May 2024 | 18.50 | 18.90 | 18.50 | 18.85 | 18.31 | 6,833,952 |
| 27 May 2024 | 18.35 | 18.60 | 18.30 | 18.45 | 17.93 | 2,237,239 |
| 24 May 2024 | 18.20 | 18.70 | 18.10 | 18.35 | 17.83 | 2,378,819 |
| 23 May 2024 | 18.50 | 18.55 | 18.20 | 18.20 | 17.68 | 1,961,208 |
| 22 May 2024 | 18.40 | 18.65 | 18.40 | 18.50 | 17.97 | 3,422,416 |
| 21 May 2024 | 18.30 | 18.40 | 18.15 | 18.35 | 17.83 | 1,540,109 |
| 20 May 2024 | 18.25 | 18.45 | 18.20 | 18.30 | 17.78 | 1,495,516 |
| 17 May 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.73 | 2,246,969 |
| 16 May 2024 | 17.95 | 18.20 | 17.90 | 18.15 | 17.63 | 2,213,342 |
| 15 May 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 17.34 | 3,206,067 |
| 14 May 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.73 | 2,540,149 |
| 13 May 2024 | 18.10 | 18.15 | 17.95 | 18.15 | 17.63 | 1,199,990 |
| 10 May 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 17.59 | 978,420 |
| 09 May 2024 | 18.00 | 18.20 | 17.95 | 17.95 | 17.44 | 1,093,437 |
| 08 May 2024 | 18.00 | 18.20 | 17.90 | 18.05 | 17.54 | 1,143,753 |
| 07 May 2024 | 18.00 | 18.05 | 17.75 | 17.90 | 17.39 | 1,340,510 |
| 06 May 2024 | 17.95 | 18.05 | 17.85 | 17.90 | 17.39 | 953,174 |
| 03 May 2024 | 18.05 | 18.20 | 17.80 | 17.85 | 17.34 | 1,816,806 |
| 02 May 2024 | 17.90 | 18.00 | 17.70 | 18.00 | 17.49 | 929,406 |
| 30 Apr 2024 | 17.90 | 18.05 | 17.80 | 17.90 | 17.39 | 1,684,768 |
| 29 Apr 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.34 | 1,668,785 |
| 26 Apr 2024 | 17.70 | 17.90 | 17.65 | 17.70 | 17.20 | 1,452,444 |
| 25 Apr 2024 | 17.65 | 17.70 | 17.50 | 17.65 | 17.15 | 872,121 |
| 24 Apr 2024 | 17.70 | 17.80 | 17.60 | 17.75 | 17.25 | 1,418,098 |
| 23 Apr 2024 | 17.60 | 17.70 | 17.45 | 17.55 | 17.05 | 1,039,355 |
| 22 Apr 2024 | 17.25 | 17.75 | 17.25 | 17.50 | 17.00 | 2,399,428 |
| 19 Apr 2024 | 17.55 | 17.55 | 17.00 | 17.20 | 16.71 | 2,963,264 |
| 18 Apr 2024 | 17.45 | 17.65 | 17.40 | 17.60 | 17.10 | 1,163,627 |
| 17 Apr 2024 | 17.45 | 17.60 | 17.35 | 17.50 | 17.00 | 1,573,850 |
| 16 Apr 2024 | 17.90 | 17.90 | 17.20 | 17.30 | 16.81 | 3,957,520 |
| 15 Apr 2024 | 18.00 | 18.20 | 17.90 | 17.90 | 17.39 | 2,268,929 |
| 12 Apr 2024 | 17.90 | 18.10 | 17.70 | 18.10 | 17.59 | 3,648,849 |
| 11 Apr 2024 | 18.30 | 18.35 | 17.80 | 17.90 | 17.39 | 6,923,521 |
| 10 Apr 2024 | 18.40 | 18.60 | 18.30 | 18.35 | 17.83 | 2,449,265 |
| 09 Apr 2024 | 18.45 | 18.55 | 18.25 | 18.30 | 17.78 | 3,294,120 |
| 08 Apr 2024 | 18.40 | 18.50 | 18.25 | 18.40 | 17.88 | 2,545,265 |
| 03 Apr 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 17.88 | 2,230,463 |
| 02 Apr 2024 | 18.70 | 18.75 | 18.55 | 18.55 | 18.02 | 1,398,594 |
| 01 Apr 2024 | 18.60 | 18.75 | 18.55 | 18.70 | 18.17 | 1,063,272 |
| 29 Mar 2024 | 18.55 | 18.75 | 18.50 | 18.55 | 18.02 | 1,062,000 |
| 28 Mar 2024 | 18.65 | 18.75 | 18.55 | 18.55 | 18.02 | 1,586,526 |
| 27 Mar 2024 | 18.45 | 18.70 | 18.45 | 18.60 | 18.07 | 1,071,836 |
| 26 Mar 2024 | 18.95 | 18.95 | 18.40 | 18.50 | 17.97 | 3,174,745 |
| 25 Mar 2024 | 18.70 | 19.05 | 18.70 | 18.85 | 18.31 | 1,551,393 |
| 22 Mar 2024 | 18.65 | 18.80 | 18.55 | 18.70 | 18.17 | 2,262,767 |
| 21 Mar 2024 | 18.55 | 18.65 | 18.50 | 18.65 | 18.12 | 1,931,810 |
| 20 Mar 2024 | 18.70 | 18.85 | 18.40 | 18.45 | 17.93 | 2,629,023 |
| 19 Mar 2024 | 18.80 | 18.90 | 18.65 | 18.70 | 18.17 | 1,603,924 |
| 18 Mar 2024 | 18.55 | 18.85 | 18.50 | 18.85 | 18.31 | 2,119,740 |
| 15 Mar 2024 | 18.50 | 18.70 | 18.45 | 18.55 | 18.02 | 1,489,935 |
| 14 Mar 2024 | 18.75 | 18.75 | 18.40 | 18.50 | 17.97 | 2,519,982 |
| 13 Mar 2024 | 19.00 | 19.10 | 18.60 | 18.70 | 18.17 | 3,372,625 |
| 12 Mar 2024 | 18.95 | 19.05 | 18.95 | 18.95 | 18.41 | 1,978,999 |
| 11 Mar 2024 | 18.85 | 19.05 | 18.80 | 18.95 | 18.41 | 1,658,269 |
| 08 Mar 2024 | 19.25 | 19.35 | 18.75 | 18.85 | 18.31 | 5,327,998 |
| 07 Mar 2024 | 19.65 | 19.90 | 19.20 | 19.20 | 18.65 | 6,763,655 |
| 06 Mar 2024 | 19.65 | 19.80 | 19.45 | 19.50 | 18.95 | 3,120,587 |
| 05 Mar 2024 | 19.85 | 19.90 | 19.40 | 19.70 | 19.14 | 5,334,705 |
| 04 Mar 2024 | 19.10 | 19.90 | 19.10 | 19.65 | 19.09 | 11,471,222 |
| 01 Mar 2024 | 19.45 | 19.45 | 19.05 | 19.10 | 18.56 | 3,536,961 |
| 29 Feb 2024 | 19.30 | 19.45 | 19.25 | 19.35 | 18.80 | 3,071,983 |
| 27 Feb 2024 | 19.70 | 19.80 | 19.05 | 19.15 | 18.61 | 5,845,471 |
| 26 Feb 2024 | 19.55 | 19.80 | 19.40 | 19.40 | 18.85 | 4,033,833 |
| 23 Feb 2024 | 19.70 | 19.85 | 19.30 | 19.30 | 18.75 | 4,102,562 |
| 22 Feb 2024 | 19.80 | 19.85 | 19.55 | 19.60 | 19.04 | 3,711,455 |
| 21 Feb 2024 | 19.85 | 19.90 | 19.55 | 19.60 | 19.04 | 5,890,961 |
| 20 Feb 2024 | 19.50 | 20.00 | 19.35 | 19.95 | 19.38 | 15,118,100 |
| 19 Feb 2024 | 19.55 | 19.70 | 19.35 | 19.40 | 18.85 | 4,309,481 |
| 16 Feb 2024 | 19.20 | 19.60 | 19.20 | 19.55 | 18.99 | 3,187,627 |
| 15 Feb 2024 | 19.00 | 19.70 | 18.70 | 19.40 | 18.85 | 6,318,559 |
| 05 Feb 2024 | 19.30 | 19.35 | 18.90 | 18.95 | 18.41 | 2,228,813 |
| 02 Feb 2024 | 19.70 | 19.70 | 19.35 | 19.35 | 18.80 | 2,050,640 |
| 01 Feb 2024 | 19.40 | 19.85 | 19.35 | 19.70 | 19.14 | 7,098,857 |
| 31 Jan 2024 | 19.40 | 19.40 | 19.20 | 19.35 | 18.80 | 1,190,772 |
| 30 Jan 2024 | 19.50 | 19.60 | 19.30 | 19.35 | 18.80 | 1,211,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.