BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 235.00 | 237.00 | 233.00 | 235.50 | 235.50 | 920,589 |
| 2024-01-26 | 241.00 | 243.50 | 230.00 | 232.50 | 232.50 | 4,443,442 |
| 2024-01-25 | 245.50 | 245.50 | 242.00 | 242.00 | 242.00 | 435,909 |
| 2024-01-24 | 246.00 | 247.50 | 245.00 | 245.50 | 245.50 | 393,673 |
| 2024-01-23 | 244.00 | 248.00 | 242.50 | 245.50 | 245.50 | 1,248,679 |
| 2024-01-22 | 240.50 | 242.50 | 240.00 | 240.50 | 240.50 | 956,062 |
| 2024-01-19 | 240.00 | 241.50 | 238.00 | 240.00 | 240.00 | 922,878 |
| 2024-01-18 | 241.50 | 241.50 | 236.50 | 240.00 | 240.00 | 957,516 |
| 2024-01-17 | 244.00 | 246.50 | 240.00 | 241.00 | 241.00 | 603,449 |
| 2024-01-16 | 245.50 | 247.00 | 244.00 | 244.00 | 244.00 | 716,347 |
| 2024-01-15 | 247.50 | 247.50 | 245.00 | 245.50 | 245.50 | 474,097 |
| 2024-01-12 | 246.50 | 246.50 | 243.50 | 246.50 | 246.50 | 850,792 |
| 2024-01-11 | 250.00 | 250.00 | 245.50 | 246.50 | 246.50 | 1,069,326 |
| 2024-01-10 | 253.50 | 253.50 | 247.50 | 249.00 | 249.00 | 1,007,765 |
| 2024-01-09 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | 633,258 |
| 2024-01-08 | 255.00 | 257.00 | 252.00 | 252.00 | 252.00 | 739,131 |
| 2024-01-05 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 668,894 |
| 2024-01-04 | 262.00 | 264.00 | 259.00 | 259.00 | 259.00 | 409,491 |
| 2024-01-03 | 263.00 | 265.00 | 262.00 | 262.50 | 262.50 | 258,189 |
| 2024-01-02 | 267.00 | 268.00 | 263.50 | 265.00 | 265.00 | 387,851 |
| 2023-12-29 | 266.50 | 268.50 | 266.50 | 267.00 | 267.00 | 396,767 |
| 2023-12-28 | 265.00 | 266.00 | 263.50 | 265.50 | 265.50 | 278,272 |
| 2023-12-27 | 263.00 | 265.50 | 263.00 | 265.00 | 265.00 | 470,780 |
| 2023-12-26 | 261.00 | 262.50 | 260.00 | 262.50 | 262.50 | 326,116 |
| 2023-12-25 | 260.50 | 262.50 | 258.50 | 260.00 | 260.00 | 326,081 |
| 2023-12-22 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 680,305 |
| 2023-12-21 | 263.00 | 263.50 | 260.00 | 260.00 | 260.00 | 898,594 |
| 2023-12-20 | 266.00 | 267.00 | 264.50 | 264.50 | 264.50 | 438,610 |
| 2023-12-19 | 268.50 | 268.50 | 264.00 | 264.00 | 264.00 | 511,355 |
| 2023-12-18 | 271.50 | 271.50 | 266.50 | 266.50 | 266.50 | 665,857 |
| 2023-12-15 | 269.50 | 275.00 | 269.00 | 272.00 | 272.00 | 1,555,096 |
| 2023-12-14 | 267.00 | 269.50 | 265.00 | 267.50 | 267.50 | 781,359 |
| 2023-12-13 | 269.00 | 270.50 | 264.00 | 264.50 | 264.50 | 818,849 |
| 2023-12-12 | 272.00 | 272.50 | 268.00 | 269.00 | 269.00 | 388,657 |
| 2023-12-11 | 269.00 | 273.00 | 268.50 | 271.50 | 271.50 | 623,252 |
| 2023-12-08 | 271.00 | 272.00 | 266.50 | 266.50 | 266.50 | 623,122 |
| 2023-12-07 | 271.00 | 274.50 | 269.00 | 269.00 | 269.00 | 430,499 |
| 2023-12-06 | 271.00 | 272.00 | 268.00 | 270.50 | 270.50 | 709,454 |
| 2023-12-05 | 275.00 | 275.00 | 270.50 | 271.00 | 271.00 | 856,774 |
| 2023-12-04 | 276.00 | 279.00 | 274.50 | 276.00 | 276.00 | 2,289,138 |
| 2023-12-01 | 266.00 | 274.00 | 264.50 | 272.00 | 272.00 | 1,918,447 |
| 2023-11-30 | 268.00 | 268.50 | 263.50 | 264.00 | 264.00 | 1,215,083 |
| 2023-11-29 | 267.00 | 269.00 | 265.50 | 266.50 | 266.50 | 584,997 |
| 2023-11-28 | 265.50 | 266.00 | 264.50 | 266.00 | 266.00 | 310,141 |
| 2023-11-27 | 267.00 | 267.00 | 263.00 | 264.50 | 264.50 | 525,678 |
| 2023-11-24 | 270.50 | 271.50 | 264.50 | 266.50 | 266.50 | 1,262,323 |
| 2023-11-23 | 270.00 | 273.00 | 269.00 | 270.50 | 270.50 | 1,792,599 |
| 2023-11-22 | 267.50 | 270.00 | 266.00 | 270.00 | 270.00 | 2,653,478 |
| 2023-11-21 | 263.50 | 267.50 | 259.00 | 266.50 | 266.50 | 1,655,894 |
| 2023-11-20 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 387,389 |
| 2023-11-17 | 260.00 | 263.00 | 259.50 | 262.00 | 262.00 | 390,941 |
| 2023-11-16 | 261.00 | 262.00 | 258.50 | 260.00 | 260.00 | 407,408 |
| 2023-11-15 | 258.00 | 261.00 | 257.00 | 259.50 | 259.50 | 594,826 |
| 2023-11-14 | 252.50 | 256.50 | 252.50 | 255.00 | 255.00 | 274,839 |
| 2023-11-13 | 256.00 | 258.00 | 253.00 | 254.00 | 254.00 | 756,655 |
| 2023-11-10 | 259.00 | 262.00 | 255.00 | 257.00 | 257.00 | 475,352 |
| 2023-11-09 | 263.50 | 263.50 | 259.50 | 261.00 | 261.00 | 515,895 |
| 2023-11-08 | 258.50 | 263.50 | 258.00 | 263.50 | 263.50 | 622,349 |
| 2023-11-07 | 257.00 | 258.50 | 254.50 | 257.00 | 257.00 | 262,716 |
| 2023-11-06 | 252.50 | 257.00 | 252.00 | 256.00 | 256.00 | 456,296 |
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.