Taiwan - Delayed Quote TWD

D-Link Corporation (2332.TW)

Compare
22.80
+0.15
+(0.66%)
As of 9:15:43 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202522.5022.8022.3522.8022.801,209,009
Jan 20, 202522.6522.9022.4522.6522.656,522,625
Jan 17, 202522.5022.7022.2522.4022.404,785,061
Jan 16, 202522.8523.1022.2022.4522.459,695,697
Jan 15, 202522.0522.5022.0022.3522.356,164,797
Jan 14, 202521.7522.6021.3022.3022.3012,655,410
Jan 13, 202522.2522.3521.2021.6521.6512,448,109
Jan 10, 202522.2522.9021.8022.7022.7014,268,797
Jan 9, 202523.3523.4022.0022.1022.1017,292,874
Jan 8, 202523.7024.0522.7523.2023.2019,547,764
Jan 7, 202524.1024.5523.7023.7023.7016,328,068
Jan 6, 202524.2524.3023.7523.9523.9511,662,810
Jan 3, 202524.4524.6023.6023.7523.7519,033,178
Jan 2, 202525.5025.6524.0524.1024.1028,615,608
Dec 31, 202425.4526.0525.1525.4525.4533,032,196
Dec 30, 202426.1026.2025.2025.4025.4024,056,619
Dec 27, 202427.0027.1025.6026.1026.1045,106,486
Dec 26, 202427.6528.6026.4526.9026.90113,882,706
Dec 25, 202425.7027.7025.2027.3527.3599,266,639
Dec 24, 202425.8026.0024.9025.2025.2059,822,331
Dec 23, 202426.1026.7525.3526.2526.25168,160,499
Dec 20, 202423.8525.2023.4525.2025.20159,464,956
Dec 19, 202422.1522.9522.1522.9522.9524,356,270
Dec 18, 202421.3521.3520.4020.9020.909,106,018
Dec 17, 202421.1021.6520.9021.3521.354,750,738
Dec 16, 202421.4021.6020.9020.9520.954,991,669
Dec 13, 202421.8022.1021.2521.3021.3011,617,379
Dec 12, 202421.1022.2021.1021.7021.7012,948,340
Dec 11, 202421.0021.6020.7520.8020.806,137,692
Dec 10, 202420.5521.1020.5020.9020.904,718,203
Dec 9, 202421.5021.6520.4020.4520.4510,327,659
Dec 6, 202422.0022.0021.3521.5021.505,884,885
Dec 5, 202421.7522.1521.2522.0022.0010,326,800
Dec 4, 202421.6021.7021.2021.6021.606,782,368
Dec 3, 202421.8022.2021.5021.5021.5010,140,711
Dec 2, 202422.0022.3021.3521.5521.5510,224,615
Nov 29, 202421.0022.1020.9521.7521.7515,825,740
Nov 28, 202423.9024.1521.2021.3521.3565,923,806
Nov 27, 202422.8024.0022.3523.2023.2048,973,603
Nov 26, 202421.9522.4521.8022.2522.257,728,654
Nov 25, 202422.1522.7521.9522.0522.0512,247,421
Nov 22, 202421.6522.1521.3021.7521.7510,065,533
Nov 21, 202421.5022.2021.3021.5021.5012,463,647
Nov 20, 202421.6521.6521.6521.6521.6528,289,038
Nov 19, 202420.3021.4020.2021.3521.3518,376,973
Nov 18, 202420.2020.6520.1020.1520.155,725,439
Nov 15, 202419.9020.4519.8520.2020.205,938,766
Nov 14, 202419.5020.5019.5019.6519.6510,624,066
Nov 13, 202419.1019.5018.9519.2019.202,966,692
Nov 12, 202420.0020.0018.5519.0519.059,404,726
Nov 11, 202420.1020.7019.9520.3020.306,427,896
Nov 8, 202420.9520.9519.8519.9519.9511,137,502
Nov 7, 202419.6020.9519.6020.8020.8015,645,547
Nov 6, 202419.7519.8019.5519.6019.601,084,038
Nov 5, 202419.4019.9019.4019.6519.651,837,667
Nov 4, 202420.0020.0019.4519.4519.452,603,856
Nov 1, 202419.1019.9019.0519.8519.853,899,620
Oct 30, 202419.6019.7519.0519.1019.103,328,258
Oct 29, 202419.5019.7519.1519.3519.352,500,430
Oct 28, 202419.9519.9519.3519.5019.503,342,522
Oct 25, 202419.7020.1019.5519.8519.854,103,315
Oct 24, 202419.4519.7519.3019.7019.702,666,365
Oct 23, 202419.8019.9019.4019.4519.453,746,678
Oct 22, 202420.0520.2019.7519.8519.853,176,085
Oct 21, 202419.9520.3019.7520.0520.058,933,957
Oct 18, 202419.3520.0519.1519.7519.7510,716,909
Oct 17, 202418.9019.6018.9019.2519.252,800,526
Oct 16, 202418.9019.3018.8518.9018.902,816,815
Oct 15, 202419.2519.7019.2019.2519.253,583,806
Oct 14, 202418.8519.3518.6019.2519.252,539,401
Oct 11, 202418.4518.9518.4518.8518.851,324,376
Oct 9, 202418.8518.9518.4018.4518.451,499,391
Oct 8, 202419.0019.0018.5518.7018.701,653,981
Oct 7, 202418.9019.1018.8519.0519.05931,259
Oct 4, 202419.2519.2518.7518.8018.802,219,191
Oct 1, 202419.3519.3519.0019.2519.251,337,543
Sep 30, 202419.1519.4519.1019.3519.351,218,369
Sep 27, 202419.4019.5019.1519.3019.301,636,772
Sep 26, 202419.6519.6519.1519.1519.151,839,979
Sep 25, 202419.6519.8019.3519.5019.502,423,772
Sep 24, 202419.7019.7019.2519.4019.402,173,661
Sep 23, 202419.5019.8519.4519.6019.603,411,009
Sep 20, 202419.8020.1019.3019.3019.305,795,820
Sep 19, 202419.3019.6519.1019.6019.603,164,500
Sep 18, 202419.6519.8519.1519.2019.204,832,976
Sep 16, 202419.5519.9019.3519.4519.456,806,206
Sep 13, 202418.9019.4518.9019.3519.355,158,209
Sep 12, 202419.1019.1018.7518.9018.901,751,588
Sep 11, 202418.6019.1018.6018.8518.852,430,521
Sep 10, 202418.9519.0018.5518.5518.551,934,375
Sep 9, 202418.0518.8518.0018.8018.801,711,199
Sep 6, 202418.4018.4518.0018.4518.451,182,719
Sep 5, 202418.4518.7018.0518.3518.351,419,407
Sep 4, 202417.9018.7017.6018.2018.203,535,585
Sep 3, 202418.9018.9018.4018.4018.401,880,473
Sep 2, 202418.9019.1018.7518.8018.801,463,306
Aug 30, 202419.0019.1518.8018.9018.901,491,104
Aug 29, 202418.7519.0518.6518.9018.902,090,834
Aug 28, 202418.7518.8518.6018.8018.801,409,571
Aug 27, 202418.6518.9018.5018.7518.751,467,579
Aug 26, 202418.4518.8518.4518.6518.652,026,200
Aug 23, 202418.1518.4518.1018.4018.401,227,328
Aug 22, 202418.0518.5518.0018.2518.252,711,613
Aug 21, 202417.8018.0517.7018.0018.001,107,296
Aug 20, 202417.8518.1517.8017.8517.851,603,293
Aug 19, 202417.4518.0517.4518.0018.002,355,713
Aug 16, 202417.3517.6517.3017.4517.451,246,916
Aug 15, 202417.2017.3017.0017.2517.25835,504
Aug 14, 202417.3017.3517.0517.2017.201,225,505
Aug 13, 202417.3517.3517.0517.2017.20859,285
Aug 12, 202417.2517.5517.1517.1517.151,118,061
Aug 9, 202417.3017.6017.2017.2517.251,724,393
Aug 8, 202416.9017.4016.8517.1517.151,001,531
Aug 7, 202416.1517.3016.1517.2017.202,532,443
Aug 6, 202416.6516.8015.2016.2516.254,050,054
Aug 5, 202417.9517.9516.4516.4516.456,881,088
Aug 2, 202418.5018.6518.1518.2518.251,629,439
Aug 1, 202418.5518.9018.5018.8018.801,958,426
Jul 31, 202418.2018.5018.0518.3518.351,171,575
Jul 30, 202418.1018.3017.8518.3018.301,884,872
Jul 29, 202418.4018.6018.0518.1018.102,010,633
Jul 26, 202418.0018.3017.8518.2518.252,144,723
Jul 23, 202418.6518.9518.5518.5518.551,767,621
Jul 22, 202419.0519.0518.4018.6518.653,580,943
Jul 19, 202419.7019.7019.0019.1019.104,686,615
Jul 18, 202419.4519.7519.1519.6019.604,384,832
Jul 17, 202419.5019.8519.4519.5519.554,159,599
Jul 16, 202419.6519.6519.3019.4519.455,859,969
Jul 15, 202419.1020.4018.9519.8019.8024,446,060
Jul 12, 202419.0519.3018.9519.1019.102,656,536
Jul 11, 202419.1519.3519.0019.1019.102,717,260
Jul 10, 202419.0019.1518.8019.0019.002,150,919
Jul 9, 202419.1019.4018.7518.8518.854,567,466
Jul 8, 202419.3519.3518.9519.1019.103,441,874
Jul 5, 202419.0019.4018.8519.2519.255,104,416
Jul 4, 202419.1019.1018.8018.8518.854,883,010
Jul 3, 202418.7019.4518.7019.0019.0016,142,157
Jul 2, 202418.2518.7018.1518.4518.454,127,882
Jul 1, 202418.3018.3018.1018.1518.151,205,557
Jun 28, 202418.1518.3518.1518.3018.301,262,963
Jun 27, 202418.0518.4018.0518.1518.151,513,324
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 7, 202417.7518.0517.7517.9517.951,320,174
Jun 6, 202417.8518.0017.7517.8017.801,174,726
Jun 5, 202417.7518.0017.7517.8517.851,448,858
Jun 4, 202417.8517.9017.7017.7017.701,933,431
Jun 3, 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, 2024 0.54 Dividend
May 29, 202418.3518.5518.2018.2018.204,905,910
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 9, 202418.0018.2017.9517.9517.441,093,437
May 8, 202418.0018.2017.9018.0517.541,143,753
May 7, 202418.0018.0517.7517.9017.391,340,510
May 6, 202417.9518.0517.8517.9017.39953,174
May 3, 202418.0518.2017.8017.8517.341,816,806
May 2, 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 9, 202418.4518.5518.2518.3017.783,294,120
Apr 8, 202418.4018.5018.2518.4017.882,545,265
Apr 3, 202418.5018.5518.3518.4017.882,230,463
Apr 2, 202418.7018.7518.5518.5518.021,398,594
Apr 1, 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 8, 202419.2519.3518.7518.8518.315,327,998
Mar 7, 202419.6519.9019.2019.2018.656,763,655
Mar 6, 202419.6519.8019.4519.5018.953,120,587
Mar 5, 202419.8519.9019.4019.7019.145,334,705
Mar 4, 202419.1019.9019.1019.6519.0911,471,222
Mar 1, 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 5, 202419.3019.3518.9018.9518.412,228,813
Feb 2, 202419.7019.7019.3519.3518.802,050,640
Feb 1, 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
Jan 23, 202419.0019.7519.0019.6519.098,331,732
Jan 22, 202418.8019.0018.8019.0018.461,545,532

Related Tickers

2314.TW Microelectronics Technology Inc.
34.60
+0.58%
 
3694.TW AzureWave Technologies, Inc.
56.60
-1.22%
 
4903.TWO United Fiber Optic Communication Inc.
34.80
+1.90%
 
3062.TW CyberTAN Technology Inc.
31.00
+0.32%
 
3047.TW EDIMAX Technology Co., Ltd.
28.80
-1.03%
 
3380.TW Alpha Networks Inc.
34.60
+1.17%
 
3163.TWO Browave Corporation
165.50
+4.08%
 
6142.TW Cameo Communications, Inc.
10.70
+0.94%
 
5388.TW Sercomm Corporation
125.50
-0.40%
 
2419.TW Hitron Technologies Inc.
28.70
+0.70%