D-Link Corporation 2332
TWSE · Taiwan · Electronic Technology
TWD 20.45+0.30 (+1.49%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.30 | +0.74% | TWD 20.25 | TWD 20.45 | TWD 20.15 | 3.59M |
| 2026-10-01 | TWD 20.15 | -2.18% | TWD 20.60 | TWD 20.60 | TWD 20.15 | 5.28M |
| 2026-09-30 | TWD 20.60 | +2.49% | TWD 20.20 | TWD 20.60 | TWD 20.20 | 8.06M |
| 2026-09-29 | TWD 20.10 | 0.00% | TWD 20.05 | TWD 20.30 | TWD 19.95 | 5.19M |
| 2026-09-24 | TWD 20.10 | -1.47% | TWD 19.90 | TWD 20.10 | TWD 19.75 | 7.13M |
| 2026-09-23 | TWD 20.40 | +0.99% | TWD 20.20 | TWD 20.85 | TWD 19.80 | 12.37M |
| 2026-09-22 | TWD 20.20 | -1.70% | TWD 21.15 | TWD 21.15 | TWD 20.00 | 18.87M |
| 2026-09-21 | TWD 20.55 | +5.66% | TWD 19.50 | TWD 20.60 | TWD 19.50 | 16.71M |
| 2026-09-18 | TWD 19.45 | +0.26% | TWD 19.50 | TWD 19.70 | TWD 19.35 | 4.54M |
| 2026-09-17 | TWD 19.40 | +0.26% | TWD 19.35 | TWD 19.80 | TWD 19.35 | 5.72M |
| 2026-09-16 | TWD 19.35 | +2.93% | TWD 18.80 | TWD 19.40 | TWD 18.80 | 11.62M |
| 2026-09-15 | TWD 18.80 | -0.53% | TWD 18.90 | TWD 19.20 | TWD 18.75 | 8.48M |
| 2026-09-14 | TWD 18.90 | -0.53% | TWD 18.80 | TWD 19.10 | TWD 18.65 | 6.37M |
| 2026-09-11 | TWD 19.00 | +0.80% | TWD 18.85 | TWD 19.15 | TWD 18.65 | 6.70M |
| 2026-09-10 | TWD 18.85 | -1.57% | TWD 19.25 | TWD 19.25 | TWD 18.80 | 3.55M |
| 2026-09-09 | TWD 19.15 | +2.13% | TWD 18.85 | TWD 19.30 | TWD 18.85 | 5.84M |
| 2026-09-08 | TWD 18.75 | -3.60% | TWD 19.40 | TWD 19.50 | TWD 18.75 | 6.64M |
| 2026-09-07 | TWD 19.45 | -0.51% | TWD 19.70 | TWD 19.80 | TWD 19.15 | 11.57M |
| 2026-09-04 | TWD 19.55 | +4.83% | TWD 19.05 | TWD 19.80 | TWD 18.65 | 20.11M |
| 2026-09-03 | TWD 18.65 | -3.37% | TWD 19.75 | TWD 19.95 | TWD 18.65 | 16.70M |
| 2026-09-02 | TWD 19.30 | -2.77% | TWD 19.75 | TWD 19.80 | TWD 19.30 | 12.51M |
| 2026-09-01 | TWD 19.85 | -0.25% | TWD 20.10 | TWD 20.35 | TWD 19.85 | 7.75M |
| 2026-08-31 | TWD 19.90 | -2.45% | TWD 20.05 | TWD 20.50 | TWD 19.90 | 12.21M |
| 2026-08-28 | TWD 20.40 | +0.49% | TWD 20.50 | TWD 20.90 | TWD 20.05 | 11.71M |
| 2026-08-27 | TWD 20.30 | +1.50% | TWD 20.45 | TWD 20.55 | TWD 20.15 | 10.43M |
| 2026-08-26 | TWD 20.00 | -0.50% | TWD 20.20 | TWD 20.60 | TWD 20.00 | 11.39M |
| 2026-08-25 | TWD 20.10 | -1.23% | TWD 20.35 | TWD 20.35 | TWD 19.80 | 11.78M |
| 2026-08-24 | TWD 20.35 | +0.74% | TWD 20.30 | TWD 20.85 | TWD 20.30 | 12.69M |
| 2026-08-21 | TWD 20.20 | -1.46% | TWD 20.40 | TWD 20.95 | TWD 20.10 | 12.96M |
| 2026-08-20 | TWD 20.50 | -0.97% | TWD 21.00 | TWD 21.25 | TWD 20.50 | 12.43M |
| 2026-08-19 | TWD 20.70 | -1.43% | TWD 20.55 | TWD 21.25 | TWD 20.50 | 12.68M |
| 2026-08-18 | TWD 21.00 | -4.55% | TWD 22.00 | TWD 22.05 | TWD 21.00 | 20.95M |
| 2026-08-17 | TWD 22.00 | -2.65% | TWD 22.60 | TWD 23.30 | TWD 21.90 | 22.46M |
| 2026-08-14 | TWD 22.60 | -0.22% | TWD 22.90 | TWD 23.30 | TWD 22.55 | 29.32M |
| 2026-08-13 | TWD 22.65 | +1.57% | TWD 22.55 | TWD 23.50 | TWD 22.25 | 36.03M |
| 2026-08-12 | TWD 22.30 | -1.33% | TWD 22.90 | TWD 22.90 | TWD 22.20 | 21.09M |
| 2026-08-11 | TWD 22.60 | -4.24% | TWD 23.75 | TWD 23.80 | TWD 22.55 | 38.58M |
| 2026-08-10 | TWD 23.60 | +6.55% | TWD 22.15 | TWD 23.80 | TWD 22.15 | 40.16M |
| 2026-08-07 | TWD 22.15 | -2.42% | TWD 22.55 | TWD 23.10 | TWD 22.10 | 25.28M |
| 2026-08-06 | TWD 22.70 | -0.87% | TWD 23.25 | TWD 23.35 | TWD 22.25 | 31.39M |
| 2026-08-05 | TWD 22.90 | -3.98% | TWD 24.10 | TWD 24.95 | TWD 22.80 | 71.78M |
| 2026-08-04 | TWD 23.85 | +7.43% | TWD 22.10 | TWD 24.40 | TWD 22.00 | 69.83M |
| 2026-08-03 | TWD 22.20 | +4.47% | TWD 20.80 | TWD 22.60 | TWD 20.70 | 48.62M |
| 2026-07-31 | TWD 21.25 | -1.62% | TWD 21.90 | TWD 22.85 | TWD 20.65 | 115.86M |
| 2026-07-30 | TWD 21.60 | -10.00% | TWD 23.65 | TWD 23.90 | TWD 21.60 | 47.48M |
| 2026-07-29 | TWD 24.00 | +1.69% | TWD 23.75 | TWD 24.20 | TWD 22.45 | 76.92M |
| 2026-07-28 | TWD 23.60 | -2.88% | TWD 23.70 | TWD 24.55 | TWD 23.00 | 94.94M |
| 2026-07-27 | TWD 24.30 | +9.95% | TWD 22.30 | TWD 24.30 | TWD 22.30 | 74.35M |
| 2026-07-24 | TWD 22.10 | -1.34% | TWD 22.40 | TWD 23.40 | TWD 21.90 | 45.18M |
| 2026-07-23 | TWD 22.40 | -6.28% | TWD 24.85 | TWD 25.10 | TWD 22.35 | 54.74M |
| 2026-07-22 | TWD 23.90 | +7.17% | TWD 22.05 | TWD 24.45 | TWD 22.00 | 62.36M |
| 2026-07-21 | TWD 22.30 | +7.99% | TWD 21.00 | TWD 22.70 | TWD 20.50 | 45.53M |
| 2026-07-20 | TWD 20.65 | +0.73% | TWD 20.65 | TWD 20.95 | TWD 19.80 | 27.47M |
| 2026-07-17 | TWD 20.50 | -8.89% | TWD 21.65 | TWD 22.25 | TWD 20.45 | 33.64M |
| 2026-07-16 | TWD 22.50 | -4.46% | TWD 23.35 | TWD 24.50 | TWD 22.00 | 51.88M |
| 2026-07-15 | TWD 23.55 | -2.08% | TWD 24.35 | TWD 25.65 | TWD 23.40 | 56.36M |
| 2026-07-14 | TWD 24.05 | -7.32% | TWD 25.90 | TWD 25.90 | TWD 23.40 | 60.67M |
| 2026-07-13 | TWD 25.95 | +7.90% | TWD 24.85 | TWD 26.45 | TWD 23.90 | 131.19M |
| 2026-07-10 | TWD 24.05 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 0 |
| 2026-07-09 | TWD 24.05 | +9.82% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 10.31M |
| 2026-07-08 | TWD 21.90 | +9.77% | TWD 19.60 | TWD 21.90 | TWD 18.90 | 32.38M |
| 2026-07-07 | TWD 19.95 | +2.31% | TWD 19.50 | TWD 20.15 | TWD 18.60 | 18.32M |
| 2026-07-06 | TWD 19.50 | -2.50% | TWD 20.55 | TWD 21.10 | TWD 19.40 | 38.07M |
| 2026-07-03 | TWD 20.00 | +9.89% | TWD 18.10 | TWD 20.00 | TWD 17.90 | 29.99M |
| 2026-07-02 | TWD 18.20 | +4.00% | TWD 17.45 | TWD 18.55 | TWD 17.35 | 8.59M |
| 2026-07-01 | TWD 17.50 | -4.37% | TWD 18.50 | TWD 18.60 | TWD 17.50 | 7.16M |
| 2026-06-30 | TWD 18.30 | +5.78% | TWD 17.45 | TWD 18.40 | TWD 17.20 | 8.45M |
| 2026-06-29 | TWD 17.30 | +0.87% | TWD 17.35 | TWD 17.95 | TWD 17.10 | 5.89M |
| 2026-06-26 | TWD 17.15 | -5.25% | TWD 18.00 | TWD 18.25 | TWD 17.05 | 9.59M |
| 2026-06-25 | TWD 18.10 | -1.90% | TWD 18.60 | TWD 18.60 | TWD 18.05 | 8.03M |
| 2026-06-24 | TWD 18.45 | +0.54% | TWD 18.10 | TWD 18.80 | TWD 18.00 | 10.35M |
| 2026-06-23 | TWD 18.35 | -3.17% | TWD 19.10 | TWD 19.55 | TWD 18.20 | 25.99M |
| 2026-06-22 | TWD 18.95 | -5.49% | TWD 20.80 | TWD 20.80 | TWD 18.35 | 62.55M |
| 2026-06-18 | TWD 20.05 | +9.86% | TWD 19.50 | TWD 20.05 | TWD 19.50 | 16.81M |
| 2026-06-17 | TWD 18.25 | +9.94% | TWD 17.45 | TWD 18.25 | TWD 16.95 | 34.98M |
| 2026-06-16 | TWD 16.60 | +4.08% | TWD 16.20 | TWD 16.75 | TWD 15.60 | 6.81M |
| 2026-06-15 | TWD 15.95 | +2.90% | TWD 15.80 | TWD 16.15 | TWD 15.65 | 2.86M |
| 2026-06-12 | TWD 15.50 | -1.27% | TWD 16.00 | TWD 16.20 | TWD 15.50 | 3.06M |
| 2026-06-11 | TWD 15.70 | +0.64% | TWD 15.70 | TWD 15.95 | TWD 15.35 | 3.08M |
| 2026-06-10 | TWD 15.60 | +1.63% | TWD 15.40 | TWD 16.25 | TWD 15.25 | 7.58M |
| 2026-06-09 | TWD 15.35 | -0.32% | TWD 15.10 | TWD 15.60 | TWD 15.10 | 6.53M |
| 2026-06-08 | TWD 15.40 | -5.52% | TWD 15.00 | TWD 15.45 | TWD 14.90 | 5.74M |
| 2026-06-05 | TWD 16.30 | -1.51% | TWD 16.50 | TWD 16.65 | TWD 16.05 | 4.12M |
| 2026-06-04 | TWD 16.55 | -1.78% | TWD 16.70 | TWD 16.80 | TWD 16.45 | 6.62M |
| 2026-06-03 | TWD 16.85 | -2.60% | TWD 17.60 | TWD 17.60 | TWD 16.75 | 13.68M |
| 2026-06-02 | TWD 17.30 | +3.59% | TWD 17.00 | TWD 17.40 | TWD 16.55 | 9.88M |
| 2026-06-01 | TWD 16.70 | -1.47% | TWD 17.10 | TWD 17.10 | TWD 16.55 | 6.96M |
| 2026-05-29 | TWD 16.95 | +5.94% | TWD 16.80 | TWD 17.35 | TWD 16.25 | 16.79M |
| 2026-05-28 | TWD 16.00 | +2.56% | TWD 15.90 | TWD 16.90 | TWD 15.70 | 15.12M |
| 2026-05-27 | TWD 15.60 | +0.65% | TWD 15.70 | TWD 15.80 | TWD 15.30 | 6.31M |