BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 533,628 |
| 2024-05-07 | 229.00 | 230.50 | 227.00 | 228.50 | 228.50 | 823,758 |
| 2024-05-06 | 225.50 | 229.50 | 225.00 | 227.00 | 227.00 | 806,348 |
| 2024-05-03 | 227.50 | 229.00 | 225.00 | 225.00 | 225.00 | 1,496,617 |
| 2024-05-02 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,192,359 |
| 2024-04-30 | 236.00 | 237.50 | 230.50 | 230.50 | 230.50 | 1,262,213 |
| 2024-04-29 | 232.00 | 232.50 | 229.50 | 231.00 | 231.00 | 1,007,618 |
| 2024-04-26 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | 1,154,015 |
| 2024-04-25 | 233.00 | 237.00 | 233.00 | 233.50 | 233.50 | 463,223 |
| 2024-04-24 | 232.00 | 235.50 | 227.50 | 235.50 | 235.50 | 1,439,038 |
| 2024-04-23 | 227.50 | 228.50 | 224.50 | 227.00 | 227.00 | 1,022,927 |
| 2024-04-22 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,410,231 |
| 2024-04-19 | 231.00 | 232.50 | 223.00 | 226.50 | 226.50 | 1,460,696 |
| 2024-04-18 | 235.50 | 237.00 | 232.50 | 233.50 | 233.50 | 1,358,816 |
| 2024-04-17 | 234.00 | 237.00 | 232.50 | 235.50 | 235.50 | 1,877,650 |
| 2024-04-16 | 241.00 | 241.00 | 231.50 | 233.00 | 233.00 | 2,130,749 |
| 2024-04-15 | 247.00 | 252.00 | 243.00 | 243.00 | 243.00 | 1,705,253 |
| 2024-04-12 | 250.50 | 251.00 | 247.50 | 247.50 | 247.50 | 698,784 |
| 2024-04-11 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | 627,801 |
| 2024-04-10 | 255.50 | 259.50 | 254.50 | 255.50 | 255.50 | 671,173 |
| 2024-04-09 | 253.50 | 256.50 | 252.50 | 254.00 | 254.00 | 535,079 |
| 2024-04-08 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | 658,732 |
| 2024-04-03 | 254.50 | 259.00 | 254.00 | 256.50 | 256.50 | 404,940 |
| 2024-04-02 | 256.00 | 258.00 | 250.50 | 256.50 | 256.50 | 633,846 |
| 2024-04-01 | 256.00 | 257.00 | 251.50 | 254.00 | 254.00 | 995,896 |
| 2024-03-29 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 801,675 |
| 2024-03-28 | 253.00 | 259.50 | 253.00 | 257.00 | 257.00 | 944,585 |
| 2024-03-27 | 257.00 | 259.00 | 251.00 | 252.00 | 252.00 | 905,082 |
| 2024-03-26 | 259.00 | 260.50 | 253.50 | 256.00 | 256.00 | 1,697,556 |
| 2024-03-25 | 262.50 | 263.50 | 258.50 | 260.50 | 260.50 | 1,202,255 |
| 2024-03-22 | 258.00 | 263.50 | 257.00 | 262.50 | 262.50 | 2,201,803 |
| 2024-03-21 | 255.50 | 259.50 | 254.00 | 258.00 | 258.00 | 1,993,653 |
| 2024-03-20 | 254.50 | 258.00 | 251.50 | 253.50 | 253.50 | 1,040,254 |
| 2024-03-19 | 247.00 | 253.50 | 246.50 | 252.50 | 252.50 | 1,412,650 |
| 2024-03-18 | 247.50 | 248.50 | 244.00 | 245.50 | 245.50 | 555,726 |
| 2024-03-15 | 244.50 | 247.00 | 243.00 | 245.00 | 245.00 | 639,708 |
| 2024-03-14 | 244.00 | 245.50 | 241.00 | 244.50 | 244.50 | 685,484 |
| 2024-03-13 | 244.00 | 246.50 | 243.00 | 244.50 | 244.50 | 708,214 |
| 2024-03-12 | 243.00 | 246.50 | 241.50 | 244.50 | 244.50 | 1,067,635 |
| 2024-03-11 | 248.50 | 251.50 | 239.50 | 240.50 | 240.50 | 1,789,143 |
| 2024-03-08 | 245.00 | 246.50 | 241.50 | 243.00 | 243.00 | 691,341 |
| 2024-03-07 | 248.50 | 249.00 | 242.50 | 243.00 | 243.00 | 902,110 |
| 2024-03-06 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 740,441 |
| 2024-03-05 | 247.50 | 250.00 | 244.00 | 249.00 | 249.00 | 1,089,714 |
| 2024-03-04 | 244.00 | 252.50 | 244.00 | 247.50 | 247.50 | 3,136,324 |
| 2024-03-01 | 243.50 | 243.50 | 236.00 | 238.50 | 238.50 | 1,382,299 |
| 2024-02-29 | 244.50 | 247.00 | 240.00 | 242.50 | 242.50 | 1,242,143 |
| 2024-02-27 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,178,870 |
| 2024-02-26 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,784,325 |
| 2024-02-23 | 245.50 | 247.50 | 242.50 | 244.00 | 244.00 | 1,393,412 |
| 2024-02-22 | 246.50 | 246.50 | 243.00 | 243.50 | 243.50 | 856,636 |
| 2024-02-21 | 244.50 | 244.50 | 241.00 | 243.00 | 243.00 | 754,182 |
| 2024-02-20 | 246.00 | 246.50 | 242.50 | 244.50 | 244.50 | 1,300,475 |
| 2024-02-19 | 239.00 | 247.50 | 237.50 | 245.50 | 245.50 | 2,502,017 |
| 2024-02-16 | 234.00 | 238.00 | 231.50 | 237.00 | 237.00 | 1,258,768 |
| 2024-02-15 | 229.50 | 234.00 | 227.50 | 232.50 | 232.50 | 1,419,484 |
| 2024-02-05 | 231.50 | 231.50 | 222.50 | 228.50 | 228.50 | 2,269,731 |
| 2024-02-02 | 233.00 | 235.00 | 232.00 | 232.50 | 232.50 | 532,946 |
| 2024-02-01 | 233.50 | 234.50 | 232.00 | 233.00 | 233.00 | 539,632 |
| 2024-01-31 | 236.00 | 236.50 | 231.00 | 231.00 | 231.00 | 1,344,476 |
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.