Taiwan - Delayed Quote TWD

D-Link Corporation (2332.TW)

17.20
+0.80
+(4.88%)
At close: 1:30:31 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202516.6517.3516.6017.2017.2011,778,600
Jun 3, 202516.8016.9016.4016.4016.408,988,031
Jun 2, 202517.7517.8016.6016.6516.6516,697,702
May 29, 202517.8018.6017.5518.3018.3039,358,046
May 28, 202516.7017.5016.5517.1017.1016,757,704
May 27, 2025 0.1 Dividend
May 27, 202516.4016.5516.1016.1516.152,760,234
May 26, 202516.6516.7016.2516.4016.302,740,852
May 23, 202516.5016.9516.4016.6516.552,620,167
May 22, 202516.4016.5016.3016.5016.401,835,123
May 21, 202516.4516.6516.2516.6016.502,253,721
May 20, 202516.6016.7016.3516.3516.252,029,520
May 19, 202516.9516.9516.4016.4516.354,036,814
May 16, 202517.3517.5016.8016.9516.857,813,241
May 15, 202516.9017.8016.8017.3517.2410,026,393
May 14, 202516.8016.9516.6016.8016.703,420,719
May 13, 202517.0517.1016.6516.6516.553,159,179
May 12, 202516.5516.8016.4516.8016.702,873,131
May 9, 202516.4516.5016.1516.4016.302,649,412
May 8, 202516.3016.4016.1516.3516.252,062,631
May 7, 202516.2016.3015.9516.1516.052,052,132
May 6, 202515.9016.2015.7516.1516.052,237,101
May 5, 202516.9516.9515.8016.0015.905,478,769
May 2, 202516.7016.7516.5016.6516.553,414,001
Apr 30, 202516.9516.9516.3016.3516.256,238,087
Apr 29, 202517.0517.1016.7516.9016.807,039,088
Apr 28, 202517.5017.8016.7516.8016.7027,945,108
Apr 25, 202516.5517.7516.1017.0516.9519,724,131
Apr 24, 202516.1516.2015.9016.1516.052,221,286
Apr 23, 202515.9016.1015.8015.9515.852,350,607
Apr 22, 202515.5015.7515.2015.3515.262,223,201
Apr 21, 202516.3016.3015.5015.6015.502,414,523
Apr 18, 202516.3016.3016.0016.0515.952,012,348
Apr 17, 202516.1016.3515.7016.2016.102,767,343
Apr 16, 202516.9516.9516.0016.1016.004,612,127
Apr 15, 202517.2017.5016.7017.0016.9010,318,472
Apr 14, 202516.0516.5515.8016.3016.205,733,004
Apr 11, 202516.0016.0014.9515.7515.655,749,167
Apr 10, 202516.0516.0516.0516.0515.951,219,660
Apr 9, 202514.9015.0514.0014.6014.5115,339,380
Apr 8, 202515.2515.5515.2515.2515.167,594,038
Apr 7, 202516.9016.9016.9016.9016.80697,050
Apr 2, 202518.6518.8518.2518.7518.642,125,267
Apr 1, 202518.2018.8018.1518.6518.543,498,164
Mar 31, 202518.6018.8017.8017.9517.8412,395,159
Mar 28, 202520.1020.1519.1519.3519.237,937,921
Mar 27, 202520.3020.4520.1020.1520.032,729,221
Mar 26, 202520.6020.6520.2520.4520.333,147,200
Mar 25, 202521.0521.1020.1520.3020.184,781,322
Mar 24, 202521.7521.7520.8020.8020.674,522,467
Mar 21, 202521.3022.0520.9521.4021.277,923,306
Mar 20, 202521.1021.3520.9521.1521.023,348,633
Mar 19, 202521.2021.2520.8521.0520.923,881,943
Mar 18, 202520.9521.3520.9021.1020.974,219,095
Mar 17, 202520.8021.1020.6520.8020.674,259,751
Mar 14, 202520.5020.6520.2020.6020.473,060,846
Mar 13, 202520.8021.1520.3020.3520.235,207,343
Mar 12, 202520.5520.8020.3020.6020.474,908,101
Mar 11, 202519.9520.6019.6020.4520.337,932,146
Mar 10, 202521.2021.2520.6020.6020.478,641,230
Mar 7, 202523.0023.1521.0521.1020.9759,919,496
Mar 6, 202520.6021.7020.2021.7021.5714,146,138
Mar 5, 202520.5520.6520.3020.5020.383,788,734
Mar 4, 202519.8020.9019.7520.5020.387,924,461
Mar 3, 202520.6521.0520.1020.2520.1310,480,003
Feb 27, 202522.8022.8021.0521.0520.9224,368,163
Feb 26, 202522.8023.3022.6023.1022.964,495,482
Feb 25, 202523.6023.6022.8022.8022.668,306,943
Feb 24, 202523.7523.8523.5023.6023.464,480,896
Feb 21, 202523.6524.2023.6023.8523.704,243,340
Feb 20, 202524.0024.1523.6023.6523.517,158,676
Feb 19, 202524.4524.5524.0524.1023.955,382,981
Feb 18, 202524.4524.5024.2524.3024.153,894,743
Feb 17, 202524.4024.5524.0024.3024.156,327,676
Feb 14, 202525.0025.1024.2024.4024.2512,014,751
Feb 13, 202523.9524.9023.9524.6024.459,992,255
Feb 12, 202524.8024.8523.9523.9523.8012,428,088
Feb 11, 202524.4025.3024.3524.6024.4518,226,995
Feb 10, 202524.8525.0024.3024.5024.3512,488,579
Feb 7, 202523.8025.1023.5024.7024.5531,976,164
Feb 6, 202523.8524.0023.5523.6023.468,223,491
Feb 5, 202523.9524.1023.4523.7523.6111,711,829
Feb 4, 202523.2024.2022.6523.9523.8013,077,621
Feb 3, 202522.3023.3022.1023.2023.0611,673,739
Jan 22, 202522.6023.4522.5023.3523.2112,680,253
Jan 21, 202522.5022.8022.3022.4022.265,809,536
Jan 20, 202522.6522.9022.4522.6522.516,522,625
Jan 17, 202522.5022.7022.2522.4022.264,785,061
Jan 16, 202522.8523.1022.2022.4522.319,695,697
Jan 15, 202522.0522.5022.0022.3522.216,164,797
Jan 14, 202521.7522.6021.3022.3022.1612,655,410
Jan 13, 202522.2522.3521.2021.6521.5212,448,109
Jan 10, 202522.2522.9021.8022.7022.5614,268,797
Jan 9, 202523.3523.4022.0022.1021.9717,292,874
Jan 8, 202523.7024.0522.7523.2023.0619,547,764
Jan 7, 202524.1024.5523.7023.7023.5616,328,068
Jan 6, 202524.2524.3023.7523.9523.8011,662,810
Jan 3, 202524.4524.6023.6023.7523.6119,033,178
Jan 2, 202525.5025.6524.0524.1023.9528,615,608
Dec 31, 202425.4526.0525.1525.4525.2933,032,196
Dec 30, 202426.1026.2025.2025.4025.2524,056,619
Dec 27, 202427.0027.1025.6026.1025.9445,106,486
Dec 26, 202427.6528.6026.4526.9026.74113,882,706
Dec 25, 202425.7027.7025.2027.3527.1899,266,639
Dec 24, 202425.8026.0024.9025.2025.0559,822,331
Dec 23, 202426.1026.7525.3526.2526.09168,160,499
Dec 20, 202423.8525.2023.4525.2025.05159,464,956
Dec 19, 202422.1522.9522.1522.9522.8124,356,270
Dec 18, 202421.3521.3520.4020.9020.779,106,018
Dec 17, 202421.1021.6520.9021.3521.224,750,738
Dec 16, 202421.4021.6020.9020.9520.824,991,669
Dec 13, 202421.8022.1021.2521.3021.1711,617,379
Dec 12, 202421.1022.2021.1021.7021.5712,948,340
Dec 11, 202421.0021.6020.7520.8020.676,137,692
Dec 10, 202420.5521.1020.5020.9020.774,718,203
Dec 9, 202421.5021.6520.4020.4520.3310,327,659
Dec 6, 202422.0022.0021.3521.5021.375,884,885
Dec 5, 202421.7522.1521.2522.0021.8710,326,800
Dec 4, 202421.6021.7021.2021.6021.476,782,368
Dec 3, 202421.8022.2021.5021.5021.3710,140,711
Dec 2, 202422.0022.3021.3521.5521.4210,224,615
Nov 29, 202421.0022.1020.9521.7521.6215,825,740
Nov 28, 202423.9024.1521.2021.3521.2265,923,806
Nov 27, 202422.8024.0022.3523.2023.0648,973,603
Nov 26, 202421.9522.4521.8022.2522.117,728,654
Nov 25, 202422.1522.7521.9522.0521.9212,247,421
Nov 22, 202421.6522.1521.3021.7521.6210,065,533
Nov 21, 202421.5022.2021.3021.5021.3712,463,647
Nov 20, 202421.6521.6521.6521.6521.5228,289,038
Nov 19, 202420.3021.4020.2021.3521.2218,376,973
Nov 18, 202420.2020.6520.1020.1520.035,725,439
Nov 15, 202419.9020.4519.8520.2020.085,938,766
Nov 14, 202419.5020.5019.5019.6519.5310,624,066
Nov 13, 202419.1019.5018.9519.2019.082,966,692
Nov 12, 202420.0020.0018.5519.0518.939,404,726
Nov 11, 202420.1020.7019.9520.3020.186,427,896
Nov 8, 202420.9520.9519.8519.9519.8311,137,502
Nov 7, 202419.6020.9519.6020.8020.6715,645,547
Nov 6, 202419.7519.8019.5519.6019.481,084,038
Nov 5, 202419.4019.9019.4019.6519.531,837,667
Nov 4, 202420.0020.0019.4519.4519.332,603,856
Nov 1, 202419.1019.9019.0519.8519.733,899,620
Oct 30, 202419.6019.7519.0519.1018.983,328,258
Oct 29, 202419.5019.7519.1519.3519.232,500,430
Oct 28, 202419.9519.9519.3519.5019.383,342,522
Oct 25, 202419.7020.1019.5519.8519.734,103,315
Oct 24, 202419.4519.7519.3019.7019.582,666,365
Oct 23, 202419.8019.9019.4019.4519.333,746,678
Oct 22, 202420.0520.2019.7519.8519.733,176,085
Oct 21, 202419.9520.3019.7520.0519.938,933,957
Oct 18, 202419.3520.0519.1519.7519.6310,716,909
Oct 17, 202418.9019.6018.9019.2519.132,800,526
Oct 16, 202418.9019.3018.8518.9018.782,816,815
Oct 15, 202419.2519.7019.2019.2519.133,583,806
Oct 14, 202418.8519.3518.6019.2519.132,539,401
Oct 11, 202418.4518.9518.4518.8518.741,324,376
Oct 9, 202418.8518.9518.4018.4518.341,499,391
Oct 8, 202419.0019.0018.5518.7018.591,653,981
Oct 7, 202418.9019.1018.8519.0518.93931,259
Oct 4, 202419.2519.2518.7518.8018.692,219,191
Oct 1, 202419.3519.3519.0019.2519.131,337,543
Sep 30, 202419.1519.4519.1019.3519.231,218,369
Sep 27, 202419.4019.5019.1519.3019.181,636,772
Sep 26, 202419.6519.6519.1519.1519.031,839,979
Sep 25, 202419.6519.8019.3519.5019.382,423,772
Sep 24, 202419.7019.7019.2519.4019.282,173,661
Sep 23, 202419.5019.8519.4519.6019.483,411,009
Sep 20, 202419.8020.1019.3019.3019.185,795,820
Sep 19, 202419.3019.6519.1019.6019.483,164,500
Sep 18, 202419.6519.8519.1519.2019.084,832,976
Sep 16, 202419.5519.9019.3519.4519.336,806,206
Sep 13, 202418.9019.4518.9019.3519.235,158,209
Sep 12, 202419.1019.1018.7518.9018.781,751,588
Sep 11, 202418.6019.1018.6018.8518.742,430,521
Sep 10, 202418.9519.0018.5518.5518.441,934,375
Sep 9, 202418.0518.8518.0018.8018.691,711,199
Sep 6, 202418.4018.4518.0018.4518.341,182,719
Sep 5, 202418.4518.7018.0518.3518.241,419,407
Sep 4, 202417.9018.7017.6018.2018.093,535,585
Sep 3, 202418.9018.9018.4018.4018.291,880,473
Sep 2, 202418.9019.1018.7518.8018.691,463,306
Aug 30, 202419.0019.1518.8018.9018.781,491,104
Aug 29, 202418.7519.0518.6518.9018.782,090,834
Aug 28, 202418.7518.8518.6018.8018.691,409,571
Aug 27, 202418.6518.9018.5018.7518.641,467,579
Aug 26, 202418.4518.8518.4518.6518.542,026,200
Aug 23, 202418.1518.4518.1018.4018.291,227,328
Aug 22, 202418.0518.5518.0018.2518.142,711,613
Aug 21, 202417.8018.0517.7018.0017.891,107,296
Aug 20, 202417.8518.1517.8017.8517.741,603,293
Aug 19, 202417.4518.0517.4518.0017.892,355,713
Aug 16, 202417.3517.6517.3017.4517.341,246,916
Aug 15, 202417.2017.3017.0017.2517.14835,504
Aug 14, 202417.3017.3517.0517.2017.101,225,505
Aug 13, 202417.3517.3517.0517.2017.10859,285
Aug 12, 202417.2517.5517.1517.1517.051,118,061
Aug 9, 202417.3017.6017.2017.2517.141,724,393
Aug 8, 202416.9017.4016.8517.1517.051,001,531
Aug 7, 202416.1517.3016.1517.2017.102,532,443
Aug 6, 202416.6516.8015.2016.2516.154,050,054
Aug 5, 202417.9517.9516.4516.4516.356,881,088
Aug 2, 202418.5018.6518.1518.2518.141,629,439
Aug 1, 202418.5518.9018.5018.8018.691,958,426
Jul 31, 202418.2018.5018.0518.3518.241,171,575
Jul 30, 202418.1018.3017.8518.3018.191,884,872
Jul 29, 202418.4018.6018.0518.1017.992,010,633
Jul 26, 202418.0018.3017.8518.2518.142,144,723
Jul 23, 202418.6518.9518.5518.5518.441,767,621
Jul 22, 202419.0519.0518.4018.6518.543,580,943
Jul 19, 202419.7019.7019.0019.1018.984,686,615
Jul 18, 202419.4519.7519.1519.6019.484,384,832
Jul 17, 202419.5019.8519.4519.5519.434,159,599
Jul 16, 202419.6519.6519.3019.4519.335,859,969
Jul 15, 202419.1020.4018.9519.8019.6824,446,060
Jul 12, 202419.0519.3018.9519.1018.982,656,536
Jul 11, 202419.1519.3519.0019.1018.982,717,260
Jul 10, 202419.0019.1518.8019.0018.882,150,919
Jul 9, 202419.1019.4018.7518.8518.744,567,466
Jul 8, 202419.3519.3518.9519.1018.983,441,874
Jul 5, 202419.0019.4018.8519.2519.135,104,416
Jul 4, 202419.1019.1018.8018.8518.744,883,010
Jul 3, 202418.7019.4518.7019.0018.8816,142,157
Jul 2, 202418.2518.7018.1518.4518.344,127,882
Jul 1, 202418.3018.3018.1018.1518.041,205,557
Jun 28, 202418.1518.3518.1518.3018.191,262,963
Jun 27, 202418.0518.4018.0518.1518.041,513,324
Jun 26, 202418.2018.4018.1018.1017.991,099,279
Jun 25, 202418.3018.3017.9018.2018.091,129,492
Jun 24, 202418.5518.5518.2018.2018.091,623,193
Jun 21, 202418.0518.4518.0518.4518.344,091,248
Jun 20, 202418.1518.2518.0518.1017.991,661,428
Jun 19, 202418.1518.3018.1018.1518.041,811,422
Jun 18, 202418.2518.3018.1018.1518.041,225,452
Jun 17, 202418.0018.3017.9018.2018.091,696,816
Jun 14, 202417.8018.1017.7517.9517.841,458,187
Jun 13, 202417.9517.9517.7017.8017.691,361,108
Jun 12, 202417.8517.9017.6517.6517.541,560,110
Jun 11, 202417.9018.1017.8017.8517.741,699,262
Jun 7, 202417.7518.0517.7517.9517.841,320,174
Jun 6, 202417.8518.0017.7517.8017.691,174,726
Jun 5, 202417.7518.0017.7517.8517.741,448,858
Jun 4, 202417.8517.9017.7017.7017.591,933,431

Related Tickers

3380.TW Alpha Networks Inc.
28.70
+9.96%
 
6674.TW Compal Broadband Networks, Inc.
23.90
-0.83%
 
6148.TWO Azion Corporation
63.60
+0.95%
 
3694.TW AzureWave Technologies, Inc.
53.70
+3.07%
 
2419.TW Hitron Technologies Inc.
21.55
+9.95%
 
3163.TWO Browave Corporation
166.00
0.00%
 
6465.TWO ATrack Technology Inc.
18.95
+4.41%
 
3363.TWO FOCI Fiber Optic Communications, Inc.
249.50
+0.81%
 
2345.TW Accton Technology Corporation
733.00
+1.24%
 
3047.TW EDIMAX Technology Co., Ltd.
20.35
+3.04%