BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 255.00 | 257.00 | 250.50 | 250.50 | 250.50 | 484,274 |
| 2023-11-02 | 254.00 | 256.00 | 253.00 | 254.00 | 254.00 | 302,044 |
| 2023-11-01 | 251.50 | 253.00 | 248.50 | 251.50 | 251.50 | 400,405 |
| 2023-10-31 | 259.00 | 259.00 | 250.50 | 251.50 | 251.50 | 1,043,480 |
| 2023-10-30 | 259.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,041,383 |
| 2023-10-27 | 261.00 | 264.00 | 257.50 | 257.50 | 257.50 | 391,300 |
| 2023-10-26 | 259.00 | 264.50 | 258.00 | 258.00 | 258.00 | 488,909 |
| 2023-10-25 | 266.00 | 266.50 | 261.50 | 261.50 | 261.50 | 376,587 |
| 2023-10-24 | 263.50 | 266.00 | 258.00 | 265.50 | 265.50 | 555,159 |
| 2023-10-23 | 256.50 | 263.50 | 256.50 | 259.00 | 259.00 | 449,640 |
| 2023-10-20 | 260.00 | 261.00 | 256.00 | 258.50 | 258.50 | 992,267 |
| 2023-10-19 | 264.00 | 272.50 | 263.50 | 265.00 | 265.00 | 1,118,582 |
| 2023-10-18 | 270.00 | 270.00 | 263.50 | 264.50 | 264.50 | 1,025,863 |
| 2023-10-17 | 261.00 | 269.00 | 259.50 | 268.00 | 268.00 | 1,579,843 |
| 2023-10-16 | 253.00 | 259.00 | 253.00 | 257.00 | 257.00 | 443,010 |
| 2023-10-13 | 256.50 | 258.50 | 255.00 | 255.50 | 255.50 | 618,989 |
| 2023-10-12 | 258.50 | 260.50 | 254.50 | 260.00 | 260.00 | 540,311 |
| 2023-10-11 | 260.00 | 262.00 | 254.00 | 256.50 | 256.50 | 996,387 |
| 2023-10-06 | 266.00 | 266.00 | 257.00 | 260.00 | 260.00 | 1,397,127 |
| 2023-10-05 | 271.50 | 272.00 | 266.00 | 266.00 | 266.00 | 675,368 |
| 2023-10-04 | 266.50 | 270.50 | 264.00 | 270.50 | 270.50 | 597,330 |
| 2023-10-03 | 268.00 | 272.50 | 267.50 | 268.00 | 268.00 | 539,681 |
| 2023-10-02 | 268.50 | 269.50 | 266.50 | 268.00 | 268.00 | 1,219,756 |
| 2023-09-28 | 270.00 | 271.00 | 267.00 | 270.00 | 270.00 | 595,949 |
| 2023-09-27 | 272.50 | 272.50 | 267.50 | 269.50 | 269.50 | 668,961 |
| 2023-09-26 | 274.00 | 274.00 | 267.00 | 273.00 | 273.00 | 909,106 |
| 2023-09-25 | 273.00 | 275.50 | 271.50 | 274.00 | 274.00 | 820,133 |
| 2023-09-22 | 265.50 | 276.00 | 265.00 | 273.50 | 273.50 | 2,006,959 |
| 2023-09-21 | 271.00 | 274.00 | 265.50 | 268.00 | 268.00 | 2,301,313 |
| 2023-09-20 | 260.50 | 275.00 | 258.50 | 274.00 | 274.00 | 3,943,250 |
| 2023-09-19 | 259.00 | 259.50 | 257.00 | 259.50 | 259.50 | 445,994 |
| 2023-09-18 | 257.50 | 259.50 | 255.50 | 259.50 | 259.50 | 732,391 |
| 2023-09-15 | 260.50 | 263.00 | 258.00 | 260.00 | 260.00 | 752,554 |
| 2023-09-14 | 259.50 | 262.00 | 258.00 | 258.50 | 258.50 | 761,725 |
| 2023-09-13 | 254.50 | 266.50 | 254.50 | 258.50 | 258.50 | 2,676,651 |
| 2023-09-12 | 252.00 | 254.50 | 251.00 | 254.50 | 254.50 | 845,730 |
| 2023-09-11 | 250.50 | 251.00 | 246.50 | 248.50 | 248.50 | 896,616 |
| 2023-09-08 | 250.00 | 252.50 | 249.00 | 251.50 | 251.50 | 913,575 |
| 2023-09-07 | 250.00 | 254.50 | 250.00 | 252.00 | 252.00 | 592,048 |
| 2023-09-06 | 256.00 | 257.00 | 250.50 | 252.00 | 252.00 | 1,084,852 |
| 2023-09-05 | 252.50 | 259.00 | 251.00 | 256.00 | 256.00 | 877,516 |
| 2023-09-04 | 251.50 | 254.50 | 249.50 | 252.50 | 252.50 | 1,022,544 |
| 2023-09-01 | 251.00 | 256.50 | 250.00 | 254.00 | 254.00 | 1,232,109 |
| 2023-08-31 | 247.50 | 251.50 | 247.00 | 249.50 | 249.50 | 938,493 |
| 2023-08-30 | 243.50 | 251.00 | 243.50 | 248.50 | 248.50 | 1,875,924 |
| 2023-08-29 | 240.00 | 245.00 | 234.00 | 243.00 | 243.00 | 3,056,920 |
| 2023-08-28 | 253.00 | 254.00 | 240.50 | 240.50 | 240.50 | 7,126,243 |
| 2023-08-25 | 266.50 | 271.00 | 266.50 | 267.00 | 267.00 | 654,241 |
| 2023-08-24 | 268.00 | 272.50 | 266.50 | 271.00 | 271.00 | 1,160,015 |
| 2023-08-23 | 265.00 | 270.50 | 260.50 | 268.00 | 268.00 | 1,451,701 |
| 2023-08-22 | 268.50 | 268.50 | 261.50 | 263.00 | 263.00 | 1,358,937 |
| 2023-08-21 | 266.00 | 266.00 | 260.50 | 262.50 | 262.50 | 1,155,526 |
| 2023-08-18 | 268.00 | 271.00 | 263.00 | 264.00 | 264.00 | 1,205,728 |
| 2023-08-17 | 267.00 | 271.50 | 263.50 | 269.00 | 269.00 | 1,178,177 |
| 2023-08-16 | 267.00 | 271.00 | 266.00 | 269.50 | 269.50 | 506,133 |
| 2023-08-15 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | 1,488,039 |
| 2023-08-14 | 270.00 | 270.00 | 263.50 | 269.00 | 269.00 | 2,164,720 |
| 2023-08-11 | 281.00 | 281.00 | 270.00 | 271.00 | 271.00 | 2,581,391 |
| 2023-08-10 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 3,495,543 |
| 2023-08-09 | 292.00 | 293.50 | 282.50 | 284.00 | 284.00 | 2,893,920 |
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.