BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	316.26	320.82	313.73	320.32	305.91	1,356,787
2022-08-08	315.25	316.26	311.19	315.76	301.55	1,632,389
2022-08-05	312.21	320.32	310.69	319.30	304.94	2,022,943
2022-08-04	307.65	312.71	307.14	310.69	296.71	2,558,696
2022-08-03	309.67	311.70	305.62	306.63	292.84	1,319,520
2022-08-02	310.18	312.71	306.13	310.18	296.23	2,060,755
2022-08-01	325.38	325.38	314.23	315.76	301.55	1,798,615
2022-07-29	321.33	325.89	318.29	325.38	310.75	3,184,959
2022-07-28	320.82	326.40	314.74	316.77	302.52	2,944,835
2022-07-27	306.13	319.30	305.11	318.80	304.45	2,764,981
2022-07-26	314.23	314.23	305.62	305.62	291.87	1,566,927
2022-07-25	313.22	315.76	310.69	314.23	300.10	881,969
2022-07-22	323.36	333.49	311.19	314.23	300.10	4,658,517
2022-07-21	317.28	321.33	316.77	318.29	303.97	1,877,735
2022-07-20	322.85	323.36	316.26	316.26	302.03	2,855,243
2022-07-19	332.48	334.51	315.25	319.30	304.94	3,644,471
2022-07-18	328.43	339.58	326.40	339.07	323.82	4,302,694
2022-07-15	316.77	324.88	307.65	324.37	309.78	2,657,792
2022-07-14	312.71	318.29	304.10	313.22	299.13	2,624,918
2022-07-13	328.43	329.95	319.81	319.81	296.31	1,509,880
2022-07-12	326.91	327.41	319.81	319.81	296.31	1,669,271
2022-07-11	334.51	334.51	325.89	330.45	306.17	1,467,714
2022-07-08	336.53	341.60	325.89	335.01	310.40	3,193,588
2022-07-07	315.25	334.51	313.73	333.49	308.99	5,418,283
2022-07-06	305.11	321.84	305.11	319.81	296.31	5,033,776
2022-07-05	303.59	304.10	292.95	301.56	279.41	1,183,433
2022-07-04	300.04	306.13	294.97	298.02	276.12	1,223,599
2022-07-01	311.70	312.71	294.97	294.97	273.30	1,537,275
2022-06-30	312.71	316.77	309.17	312.71	289.74	1,516,960
2022-06-29	317.78	317.78	307.14	310.69	287.86	1,306,527
2022-06-28	314.74	319.30	314.74	318.29	294.90	1,033,189
2022-06-27	313.22	319.30	310.18	316.26	293.03	1,643,187
2022-06-24	300.55	311.19	299.54	309.17	286.45	1,566,431
2022-06-23	301.56	305.62	294.47	297.51	275.65	743,736
2022-06-22	304.10	304.60	296.50	298.02	276.12	1,019,193
2022-06-21	290.92	303.59	288.89	302.58	280.35	1,286,438
2022-06-20	306.13	306.13	287.37	287.37	266.26	2,105,512
2022-06-17	304.10	307.65	299.03	302.07	279.88	1,766,294
2022-06-16	314.23	318.29	305.11	305.11	282.70	1,217,772
2022-06-15	313.22	313.22	305.62	310.18	287.39	1,277,587
2022-06-14	312.71	314.23	307.14	313.22	290.21	838,658
2022-06-13	313.22	315.76	311.19	313.22	290.21	767,540
2022-06-10	319.30	321.84	316.26	320.32	296.78	1,251,133
2022-06-09	316.77	321.84	316.26	319.30	295.84	823,604
2022-06-08	319.30	323.86	314.74	317.78	294.43	1,883,143
2022-06-07	311.70	320.32	307.14	317.78	294.43	4,293,796
2022-06-06	305.11	307.14	300.55	302.58	280.35	1,700,995
2022-06-02	316.77	317.28	305.11	305.11	282.70	3,302,979
2022-06-01	315.76	328.93	315.76	319.30	295.84	1,919,831
2022-05-31	322.34	323.36	315.76	315.76	292.56	1,228,504
2022-05-30	313.22	320.82	312.21	319.30	295.84	1,509,693
2022-05-27	307.14	311.19	305.11	308.66	285.98	1,060,902
2022-05-26	305.11	306.13	299.54	301.06	278.94	1,305,308
2022-05-25	304.10	307.14	299.03	304.10	281.76	1,903,244
2022-05-24	320.82	321.84	304.10	304.10	281.76	2,624,910
2022-05-23	317.28	323.86	314.23	320.82	297.25	1,389,438
2022-05-20	315.25	319.81	312.71	315.25	292.09	751,680
2022-05-19	311.19	315.76	308.15	314.74	291.62	1,237,183
2022-05-18	320.32	322.85	315.76	316.26	293.03	1,704,782
2022-05-17	307.65	320.32	307.65	320.32	296.78	1,828,653

← NewerPage 18 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.