BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	254.43	258.99	253.41	258.48	246.86	673,765
2022-11-02	255.95	260.51	252.40	258.99	247.34	1,244,203
2022-11-01	251.39	256.46	249.36	253.41	242.01	1,311,585
2022-10-31	247.84	251.89	247.84	249.87	238.63	1,595,799
2022-10-28	251.89	253.41	242.26	245.31	234.27	2,611,166
2022-10-27	251.39	256.46	247.84	255.95	244.43	2,851,051
2022-10-26	263.04	264.57	249.36	249.87	238.63	3,099,010
2022-10-25	274.70	276.73	259.50	264.57	252.66	3,071,088
2022-10-24	273.69	281.29	273.69	276.73	264.28	1,828,654
2022-10-21	268.62	271.66	266.09	267.61	255.57	1,042,885
2022-10-20	268.62	269.63	262.54	268.62	256.54	2,445,245
2022-10-19	268.11	279.26	267.10	275.72	263.31	2,673,764
2022-10-18	266.59	269.63	262.54	268.11	256.05	1,770,603
2022-10-17	249.36	263.04	246.83	263.04	251.21	2,934,987
2022-10-14	264.57	266.59	255.95	256.96	245.40	5,022,600
2022-10-13	281.80	283.82	256.96	256.96	245.40	3,023,124
2022-10-12	280.78	285.85	274.70	285.35	272.51	1,388,121
2022-10-11	285.35	285.35	274.20	279.26	266.70	1,805,414
2022-10-07	290.41	293.96	289.40	290.92	277.83	1,168,532
2022-10-06	294.97	294.97	287.88	292.95	279.77	1,288,906
2022-10-05	292.95	293.45	287.88	289.40	276.38	1,587,780
2022-10-04	284.33	287.88	281.80	286.87	273.96	1,499,025
2022-10-03	278.76	284.84	278.76	279.26	266.70	980,324
2022-09-30	275.72	284.33	272.17	284.33	271.54	2,116,396
2022-09-29	285.85	292.44	281.29	281.29	268.64	2,104,061
2022-09-28	297.51	299.03	280.78	280.78	268.15	2,566,501
2022-09-27	291.93	299.03	289.91	297.51	284.13	1,969,623
2022-09-26	300.04	300.55	287.37	289.91	276.86	2,516,481
2022-09-23	315.25	317.78	301.06	304.10	290.42	2,851,131
2022-09-22	306.13	316.77	305.11	316.77	302.52	2,503,469
2022-09-21	311.70	312.71	306.13	308.66	294.77	1,963,430
2022-09-20	318.29	320.32	312.21	314.23	300.10	2,133,777
2022-09-19	322.34	322.34	311.70	314.74	300.58	1,833,074
2022-09-16	325.38	332.99	321.33	322.34	307.84	2,580,777
2022-09-15	327.41	339.58	323.86	324.37	309.78	3,546,139
2022-09-14	320.32	327.41	320.32	325.89	311.23	2,175,967
2022-09-13	319.30	330.96	318.29	327.41	312.68	5,902,990
2022-09-12	313.22	315.25	309.17	309.67	295.74	1,281,929
2022-09-08	309.67	313.22	303.59	307.14	293.32	2,632,100
2022-09-07	315.25	315.25	307.14	307.65	293.81	2,425,908
2022-09-06	323.86	325.38	316.26	319.30	304.94	3,248,952
2022-09-05	338.56	338.56	325.38	327.41	312.68	2,047,196
2022-09-02	343.63	347.69	332.99	335.01	319.94	3,438,631
2022-09-01	339.58	344.14	337.55	340.08	324.78	2,207,427
2022-08-31	347.18	347.69	335.01	344.64	329.14	6,138,343
2022-08-30	336.53	349.71	332.99	345.15	329.62	12,121,761
2022-08-29	310.18	333.49	309.17	332.48	317.52	10,921,731
2022-08-26	303.08	306.63	301.56	304.60	290.90	1,713,343
2022-08-25	305.11	307.14	301.06	302.07	288.48	1,424,501
2022-08-24	308.15	313.73	303.08	303.59	289.93	2,048,171
2022-08-23	299.03	309.17	296.50	306.13	292.35	2,095,356
2022-08-22	305.11	306.63	300.04	300.55	287.03	1,957,306
2022-08-19	310.69	312.21	305.11	307.65	293.81	2,196,079
2022-08-18	313.73	316.26	308.66	310.18	296.23	1,626,872
2022-08-17	317.78	319.30	314.23	315.25	301.07	1,085,103
2022-08-16	314.74	319.30	313.22	318.80	304.45	1,714,577
2022-08-15	312.71	315.76	311.19	314.23	300.10	1,123,912
2022-08-12	313.22	319.30	311.19	311.19	297.19	1,654,106
2022-08-11	324.88	326.91	313.73	315.25	301.07	2,339,332
2022-08-10	316.77	320.32	316.77	319.81	305.42	640,712

← NewerPage 17 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.