BizLink Holding Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	295.00	296.50	292.00	293.50	293.50	493,604
2023-08-07	295.50	297.50	291.00	296.50	296.50	528,500
2023-08-04	300.50	301.00	290.00	292.00	292.00	1,868,037
2023-08-02	306.00	309.00	297.50	298.50	298.50	1,251,050
2023-08-01	305.00	311.50	304.00	304.00	304.00	1,433,822
2023-07-31	310.00	310.00	302.50	302.50	302.50	2,059,715
2023-07-28	306.00	310.50	301.50	309.00	309.00	2,686,555
2023-07-27	303.00	308.50	301.50	306.00	306.00	1,311,640
2023-07-26	302.50	306.00	300.50	303.00	303.00	998,860
2023-07-25	300.50	306.50	298.50	301.50	301.50	1,662,274
2023-07-24	308.46	315.02	304.42	312.50	299.61	1,908,186
2023-07-21	308.96	309.97	302.90	307.95	295.26	1,538,924
2023-07-20	307.95	313.00	305.93	310.48	297.68	2,166,931
2023-07-19	320.07	321.08	306.94	307.95	295.26	2,844,272
2023-07-18	323.60	323.60	316.03	318.05	304.94	1,686,280
2023-07-17	332.19	332.19	320.07	320.57	307.36	2,357,264
2023-07-14	332.69	334.20	326.13	329.16	315.59	3,017,461
2023-07-13	320.57	328.65	317.04	325.62	312.20	3,071,818
2023-07-12	322.59	325.12	317.04	319.06	305.91	1,301,546
2023-07-11	318.05	324.61	316.03	320.57	307.36	1,499,030
2023-07-10	316.03	321.08	314.52	315.02	302.03	1,248,884
2023-07-07	322.09	325.12	316.03	316.03	303.00	2,293,870
2023-07-06	323.10	328.65	321.08	323.10	309.78	2,926,485
2023-07-05	335.21	335.21	325.62	325.62	312.20	2,580,088
2023-07-04	337.74	343.29	328.65	330.17	316.56	6,422,850
2023-07-03	330.67	335.21	320.07	328.65	315.10	6,776,248
2023-06-30	322.09	329.66	319.56	325.12	311.72	5,007,201
2023-06-29	314.01	331.18	311.99	327.64	314.14	9,325,162
2023-06-28	315.02	316.03	303.91	303.91	291.39	4,361,328
2023-06-27	313.00	317.55	308.46	311.99	299.13	4,160,929
2023-06-26	316.03	321.58	310.48	319.06	305.91	5,655,416
2023-06-21	298.36	324.61	298.36	322.09	308.81	13,827,402
2023-06-20	293.82	298.87	292.30	295.33	283.16	2,496,969
2023-06-19	286.75	294.83	286.75	291.29	279.29	2,601,642
2023-06-16	289.27	291.29	284.23	284.23	272.51	1,246,479
2023-06-15	289.78	290.28	284.73	287.76	275.90	1,468,273
2023-06-14	289.27	293.31	287.25	288.26	276.38	1,244,209
2023-06-13	294.83	295.33	288.77	288.77	276.86	1,955,135
2023-06-12	286.75	296.34	285.24	292.30	280.25	4,043,666
2023-06-09	280.69	285.24	280.19	283.72	272.02	2,338,372
2023-06-08	275.14	277.66	273.62	277.66	266.22	687,311
2023-06-07	272.11	275.14	272.11	275.14	263.80	340,886
2023-06-06	272.61	274.63	271.10	272.11	260.89	640,222
2023-06-05	275.64	277.66	273.62	273.62	262.34	753,885
2023-06-02	278.17	279.18	274.13	274.63	263.31	1,041,291
2023-06-01	280.19	280.69	277.16	278.17	266.70	722,577
2023-05-31	272.61	280.19	272.61	279.18	267.67	1,922,515
2023-05-30	274.13	274.13	271.10	271.10	259.92	570,116
2023-05-29	271.10	273.62	271.10	273.12	261.86	729,923
2023-05-26	270.09	271.10	269.08	269.59	258.47	580,921
2023-05-25	270.59	270.59	268.07	269.08	257.99	385,833
2023-05-24	269.59	270.59	266.56	270.09	258.96	556,039
2023-05-23	267.57	271.60	267.57	268.58	257.50	760,160
2023-05-22	262.52	267.57	262.01	267.57	256.54	638,992
2023-05-19	266.05	266.56	263.53	263.53	252.66	398,021
2023-05-18	266.05	266.56	263.53	264.54	253.63	611,838
2023-05-17	260.50	265.04	259.99	264.03	253.15	939,141
2023-05-16	258.98	263.02	258.48	262.01	251.21	420,672
2023-05-15	260.50	260.50	254.94	256.96	246.37	542,058
2023-05-12	259.99	264.03	259.99	261.00	250.24	770,192

← NewerPage 14 of 21 · 1,221 trading daysOlder →

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.