BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	277.74	280.28	275.21	275.72	263.31	2,294,344
2023-02-07	276.73	278.76	275.21	275.21	262.83	1,896,211
2023-02-06	280.28	281.80	275.21	276.22	263.80	3,335,150
2023-02-03	275.72	276.22	273.18	275.72	263.31	2,547,317
2023-02-02	270.65	279.26	270.14	278.25	265.73	6,183,405
2023-02-01	267.61	272.67	265.07	267.10	255.08	3,290,738
2023-01-31	267.61	270.14	264.06	265.07	253.15	4,070,276
2023-01-30	267.61	275.21	265.07	269.63	257.50	7,111,239
2023-01-17	253.41	256.46	251.39	254.43	242.98	1,582,452
2023-01-16	250.88	254.43	250.88	251.39	240.08	990,061
2023-01-13	254.43	255.44	249.36	250.37	239.11	2,173,467
2023-01-12	246.32	254.43	246.32	253.41	242.01	2,779,134
2023-01-11	248.85	249.87	244.80	245.31	234.27	2,061,585
2023-01-10	249.36	252.91	248.35	248.35	237.17	1,494,853
2023-01-09	251.89	252.40	246.83	247.33	236.21	1,064,400
2023-01-06	242.77	250.88	242.26	248.35	237.17	1,632,828
2023-01-05	240.74	246.32	240.74	244.29	233.30	1,866,677
2023-01-04	240.24	242.26	237.20	238.21	227.49	1,133,749
2023-01-03	239.73	243.28	239.73	242.26	231.37	512,429
2022-12-30	246.32	246.32	239.73	239.73	228.95	1,134,868
2022-12-29	239.22	240.74	234.66	239.73	228.95	1,488,859
2022-12-28	246.32	247.33	240.74	240.74	229.91	1,821,233
2022-12-27	251.89	252.91	249.87	249.87	238.63	523,039
2022-12-26	255.44	255.44	248.85	248.85	237.66	754,567
2022-12-23	255.44	257.47	254.43	254.43	242.98	1,391,429
2022-12-22	255.95	260.51	254.43	260.51	248.79	3,096,020
2022-12-21	251.39	253.41	247.33	253.41	242.01	2,554,255
2022-12-20	254.94	255.44	244.80	250.37	239.11	3,330,687
2022-12-19	259.50	260.51	252.40	254.94	243.47	3,330,321
2022-12-16	263.55	265.07	258.99	258.99	247.34	3,683,357
2022-12-15	267.10	269.13	264.57	266.59	254.60	1,970,562
2022-12-14	265.58	269.13	265.07	266.09	254.12	1,788,534
2022-12-13	266.59	267.10	263.55	265.07	253.15	2,159,073
2022-12-12	262.54	266.59	262.03	266.59	254.60	1,620,246
2022-12-09	263.55	267.10	261.52	262.03	250.24	1,473,565
2022-12-08	262.54	263.04	260.51	262.03	250.24	1,998,314
2022-12-07	268.11	270.65	261.02	263.04	251.21	3,345,553
2022-12-06	269.63	273.69	267.10	269.13	257.02	5,157,092
2022-12-05	266.09	271.15	263.55	269.13	257.02	4,112,204
2022-12-02	257.47	269.63	257.47	263.04	251.21	5,254,566
2022-12-01	257.47	261.52	256.46	256.96	245.40	3,425,839
2022-11-30	251.39	255.44	251.39	253.92	242.50	1,956,237
2022-11-29	251.89	255.95	251.89	251.89	240.56	1,984,242
2022-11-28	250.88	256.46	249.36	254.43	242.98	1,031,352
2022-11-25	256.46	258.48	252.40	252.40	241.05	1,448,169
2022-11-24	257.47	260.00	255.44	256.46	244.92	2,711,218
2022-11-23	248.85	255.95	247.84	251.39	240.08	3,678,350
2022-11-22	243.79	247.33	240.24	247.33	236.21	3,984,936
2022-11-21	255.44	255.44	242.77	243.79	232.82	5,343,288
2022-11-18	257.98	266.09	254.94	255.44	243.95	4,462,788
2022-11-17	255.95	261.02	254.94	259.50	247.82	3,547,201
2022-11-16	256.46	258.99	254.43	256.46	244.92	3,465,741
2022-11-15	256.96	258.48	251.89	257.47	245.89	2,803,588
2022-11-14	253.92	259.50	246.32	256.96	245.40	6,096,562
2022-11-11	273.69	274.70	251.89	253.92	242.50	7,983,982
2022-11-10	268.62	271.66	266.09	269.63	257.50	1,157,487
2022-11-09	270.14	272.67	268.11	272.17	259.92	1,123,835
2022-11-08	268.62	271.66	266.59	266.59	254.60	1,411,849
2022-11-07	267.61	272.17	265.07	266.59	254.60	2,484,018
2022-11-04	257.98	265.07	256.96	263.55	251.70	1,644,314

← NewerPage 16 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.