BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 393.00 | 406.00 | 378.00 | 378.00 | 378.00 | 7,087,834 |
| 2024-08-01 | 390.00 | 416.50 | 390.00 | 415.00 | 415.00 | 7,994,723 |
| 2024-07-31 | 386.00 | 391.00 | 379.00 | 379.00 | 379.00 | 2,676,832 |
| 2024-07-30 | 381.00 | 395.00 | 378.50 | 391.50 | 391.50 | 3,802,312 |
| 2024-07-29 | 386.00 | 396.50 | 378.50 | 378.50 | 378.50 | 3,150,704 |
| 2024-07-26 | 370.00 | 392.00 | 370.00 | 382.00 | 382.00 | 6,011,839 |
| 2024-07-23 | 397.00 | 405.00 | 395.00 | 397.50 | 397.50 | 4,983,378 |
| 2024-07-22 | 389.50 | 399.00 | 378.50 | 388.00 | 388.00 | 3,078,829 |
| 2024-07-19 | 389.50 | 406.00 | 384.50 | 392.00 | 392.00 | 6,372,379 |
| 2024-07-18 | 376.00 | 392.50 | 374.50 | 390.00 | 390.00 | 6,149,514 |
| 2024-07-17 | 411.00 | 411.00 | 388.00 | 389.00 | 389.00 | 5,966,595 |
| 2024-07-16 | 413.50 | 422.50 | 409.50 | 411.50 | 411.50 | 2,953,198 |
| 2024-07-15 | 397.00 | 424.50 | 390.00 | 420.00 | 420.00 | 7,610,124 |
| 2024-07-12 | 389.00 | 397.00 | 386.00 | 386.00 | 386.00 | 4,564,590 |
| 2024-07-11 | 390.00 | 408.50 | 384.50 | 402.00 | 402.00 | 7,791,556 |
| 2024-07-10 | 380.50 | 388.00 | 379.00 | 386.00 | 386.00 | 3,260,398 |
| 2024-07-09 | 384.50 | 385.00 | 373.50 | 379.00 | 379.00 | 3,769,090 |
| 2024-07-08 | 380.50 | 387.00 | 373.00 | 383.50 | 383.50 | 3,696,901 |
| 2024-07-05 | 384.00 | 388.50 | 380.50 | 385.00 | 385.00 | 3,937,601 |
| 2024-07-04 | 392.50 | 392.50 | 383.00 | 383.50 | 383.50 | 4,224,945 |
| 2024-07-03 | 372.50 | 395.00 | 372.50 | 388.50 | 388.50 | 9,307,548 |
| 2024-07-02 | 366.00 | 377.50 | 365.50 | 367.00 | 367.00 | 4,087,543 |
| 2024-07-01 | 376.50 | 378.00 | 364.00 | 365.50 | 365.50 | 3,275,665 |
| 2024-06-28 | 380.00 | 388.00 | 371.50 | 374.00 | 374.00 | 7,068,802 |
| 2024-06-27 | 357.50 | 365.50 | 355.00 | 360.00 | 360.00 | 6,314,289 |
| 2024-06-26 | 346.00 | 370.50 | 342.00 | 360.50 | 360.50 | 14,598,039 |
| 2024-06-25 | 332.50 | 340.00 | 320.00 | 338.00 | 338.00 | 7,210,505 |
| 2024-06-24 | 335.00 | 336.50 | 330.00 | 330.00 | 330.00 | 4,145,310 |
| 2024-06-21 | 335.50 | 339.00 | 327.50 | 332.00 | 332.00 | 7,917,586 |
| 2024-06-20 | 336.00 | 341.00 | 330.50 | 340.00 | 340.00 | 6,426,999 |
| 2024-06-19 | 345.00 | 357.00 | 338.00 | 341.00 | 341.00 | 12,652,705 |
| 2024-06-18 | 350.00 | 350.00 | 325.00 | 333.50 | 333.50 | 8,738,582 |
| 2024-06-17 | 330.00 | 352.00 | 322.00 | 351.00 | 351.00 | 9,868,049 |
| 2024-06-14 | 312.00 | 330.00 | 304.00 | 323.50 | 323.50 | 9,716,247 |
| 2024-06-13 | 293.00 | 311.00 | 291.00 | 304.00 | 304.00 | 9,649,325 |
| 2024-06-12 | 291.00 | 291.00 | 278.00 | 283.00 | 283.00 | 5,818,599 |
| 2024-06-11 | 292.50 | 301.00 | 291.00 | 291.00 | 291.00 | 9,886,723 |
| 2024-06-07 | 276.50 | 292.00 | 273.50 | 288.00 | 288.00 | 5,486,231 |
| 2024-06-06 | 285.50 | 285.50 | 273.00 | 275.50 | 275.50 | 3,565,128 |
| 2024-06-05 | 289.50 | 292.00 | 279.00 | 285.50 | 285.50 | 5,461,268 |
| 2024-06-04 | 278.00 | 289.00 | 277.00 | 287.00 | 287.00 | 5,512,333 |
| 2024-06-03 | 281.00 | 281.00 | 268.50 | 277.00 | 277.00 | 3,694,821 |
| 2024-05-31 | 269.00 | 281.00 | 265.00 | 277.00 | 277.00 | 9,737,228 |
| 2024-05-30 | 260.00 | 272.00 | 259.50 | 268.00 | 268.00 | 4,009,619 |
| 2024-05-29 | 264.50 | 264.50 | 257.50 | 261.50 | 261.50 | 2,379,146 |
| 2024-05-28 | 265.00 | 269.50 | 258.50 | 266.00 | 266.00 | 4,718,231 |
| 2024-05-27 | 267.00 | 268.50 | 263.00 | 264.00 | 264.00 | 1,770,879 |
| 2024-05-24 | 265.50 | 269.50 | 263.00 | 263.50 | 263.50 | 2,435,391 |
| 2024-05-23 | 260.00 | 269.00 | 256.00 | 266.00 | 266.00 | 4,307,511 |
| 2024-05-22 | 258.00 | 262.00 | 253.50 | 260.00 | 260.00 | 4,128,217 |
| 2024-05-21 | 244.00 | 263.00 | 242.00 | 259.00 | 259.00 | 5,262,262 |
| 2024-05-20 | 243.50 | 247.00 | 241.00 | 241.00 | 241.00 | 1,689,052 |
| 2024-05-17 | 231.50 | 245.00 | 231.50 | 240.50 | 240.50 | 2,975,254 |
| 2024-05-16 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | 1,088,944 |
| 2024-05-15 | 235.50 | 236.00 | 233.00 | 233.00 | 233.00 | 1,251,791 |
| 2024-05-14 | 230.50 | 233.00 | 230.50 | 232.50 | 232.50 | 611,475 |
| 2024-05-13 | 228.50 | 231.00 | 228.00 | 230.00 | 230.00 | 484,538 |
| 2024-05-10 | 226.00 | 228.50 | 224.50 | 228.00 | 228.00 | 500,977 |
| 2024-05-09 | 229.00 | 230.50 | 224.00 | 224.00 | 224.00 | 837,279 |
| 2024-05-08 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 533,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 9.9814 TWD |
| 2022-07-14 | 9.5385 TWD |
| 2021-07-08 | 8.1003 TWD |
| 2020-07-15 | 9.0000 TWD |
| 2019-08-02 | 7.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.