BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	260.50	261.51	257.47	259.99	249.28	522,627
2023-05-10	260.50	262.01	258.98	259.99	249.28	348,715
2023-05-09	262.52	262.52	257.97	259.49	248.79	412,673
2023-05-08	262.01	264.03	261.51	262.52	251.70	354,322
2023-05-05	261.00	262.52	260.50	260.50	249.76	280,513
2023-05-04	261.00	262.01	258.48	259.99	249.28	332,338
2023-05-03	263.53	264.54	256.96	261.00	250.24	700,198
2023-05-02	266.05	268.07	263.53	263.53	252.66	494,546
2023-04-28	267.57	267.57	263.53	265.55	254.60	651,304
2023-04-27	260.50	264.54	258.48	262.52	251.70	642,919
2023-04-26	254.44	258.48	253.43	257.97	247.34	539,341
2023-04-25	258.98	261.00	252.42	252.93	242.50	1,182,108
2023-04-24	266.05	267.06	255.95	257.47	246.86	2,247,677
2023-04-21	276.15	276.15	265.04	265.55	254.60	1,710,975
2023-04-20	274.13	277.16	271.10	275.64	264.28	1,290,122
2023-04-19	277.74	278.76	276.22	276.73	264.28	627,892
2023-04-18	277.74	279.26	275.72	276.22	263.80	603,014
2023-04-17	281.29	281.29	275.72	276.22	263.80	1,164,735
2023-04-14	283.32	283.32	280.78	280.78	268.15	1,090,120
2023-04-13	283.82	284.33	280.78	280.78	268.15	745,056
2023-04-12	282.30	285.85	281.29	282.30	269.60	1,167,739
2023-04-11	279.77	281.80	278.25	281.29	268.64	1,898,997
2023-04-10	278.25	278.76	274.20	278.25	265.73	615,182
2023-04-07	275.21	278.25	274.70	275.72	263.31	801,527
2023-04-06	279.77	279.77	273.69	274.70	262.34	2,003,659
2023-03-31	283.82	292.95	282.30	282.81	270.09	4,592,967
2023-03-30	279.77	282.81	279.77	281.80	269.12	1,089,367
2023-03-29	274.20	279.26	274.20	278.76	266.22	1,232,403
2023-03-28	277.74	278.76	272.67	272.67	260.41	1,113,732
2023-03-27	282.81	283.32	277.24	277.74	265.25	814,498
2023-03-24	280.78	283.32	280.28	281.29	268.64	798,234
2023-03-23	278.76	279.77	277.24	278.76	266.22	545,129
2023-03-22	278.25	281.29	278.25	279.77	267.18	1,207,951
2023-03-21	279.26	280.78	276.22	276.22	263.80	511,543
2023-03-20	273.69	278.76	273.18	276.73	264.28	950,711
2023-03-17	270.14	274.70	270.14	271.66	259.44	776,248
2023-03-16	272.17	273.69	265.58	267.10	255.08	1,353,111
2023-03-15	274.20	276.22	273.69	273.69	261.38	761,145
2023-03-14	273.18	274.70	271.15	271.66	259.44	797,686
2023-03-13	275.21	276.22	271.15	274.20	261.86	1,534,758
2023-03-10	276.73	280.28	273.69	275.21	262.83	1,993,240
2023-03-09	284.84	285.35	279.26	280.28	267.67	3,077,512
2023-03-08	286.87	288.39	284.84	285.85	272.99	1,494,150
2023-03-07	289.91	289.91	287.37	287.88	274.93	1,500,189
2023-03-06	287.37	291.93	285.35	291.43	278.32	2,359,427
2023-03-03	287.37	288.89	284.33	284.33	271.54	1,090,663
2023-03-02	283.32	286.87	283.32	286.87	273.96	2,061,827
2023-03-01	280.78	284.33	280.28	283.32	270.57	1,002,487
2023-02-24	284.33	286.87	279.77	280.78	268.15	1,630,892
2023-02-23	279.26	284.84	279.26	284.33	271.54	1,856,449
2023-02-22	280.28	282.81	276.73	277.74	265.25	2,163,628
2023-02-21	285.85	287.88	282.30	282.81	270.09	2,049,908
2023-02-20	289.91	294.97	284.84	284.84	272.02	5,340,730
2023-02-17	281.80	283.82	280.28	282.81	270.09	1,925,986
2023-02-16	281.80	287.37	281.29	284.33	271.54	5,063,940
2023-02-15	276.22	280.28	276.22	277.24	264.76	3,571,383
2023-02-14	272.67	275.21	272.17	274.70	262.34	1,256,579
2023-02-13	270.14	272.17	269.63	271.15	258.96	710,137
2023-02-10	270.65	272.67	269.13	270.14	257.99	1,795,954
2023-02-09	276.22	278.25	269.13	269.13	257.02	4,111,895

← NewerPage 15 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.