BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	328.43	331.97	304.10	307.65	285.04	4,399,944
2022-05-13	317.28	323.36	316.77	322.34	298.66	1,362,921
2022-05-12	316.77	319.81	312.71	314.23	291.15	1,915,328
2022-05-11	320.82	329.44	316.77	317.28	293.97	2,414,496
2022-05-10	330.45	332.48	314.23	322.85	299.13	5,808,535
2022-05-09	334.51	342.62	325.38	339.58	314.63	3,076,261
2022-05-06	336.03	345.15	334.51	339.58	314.63	4,964,300
2022-05-05	324.37	348.70	319.30	348.70	323.08	7,630,313
2022-05-04	311.70	319.30	310.18	317.28	293.97	1,767,594
2022-05-03	305.11	309.67	300.55	306.63	284.10	1,037,344
2022-04-29	301.56	309.17	301.56	304.60	282.23	844,813
2022-04-28	301.56	303.08	298.02	298.02	276.12	784,807
2022-04-27	299.03	302.58	291.93	298.52	276.59	1,792,003
2022-04-26	309.17	312.71	305.11	309.17	286.45	973,680
2022-04-25	306.13	310.18	302.58	303.08	280.82	1,175,332
2022-04-22	319.81	324.88	311.70	312.71	289.74	2,044,938
2022-04-21	321.84	322.85	318.29	321.84	298.19	1,155,904
2022-04-20	319.30	322.85	316.26	319.30	295.84	1,789,806
2022-04-19	308.15	317.78	306.63	314.23	291.15	2,239,755
2022-04-18	304.10	307.65	302.07	304.10	281.76	891,037
2022-04-15	302.07	304.60	296.50	303.08	280.82	1,036,373
2022-04-14	303.08	305.11	301.06	303.59	281.29	1,091,457
2022-04-13	289.91	302.07	289.91	302.07	279.88	2,442,513
2022-04-12	286.87	293.45	286.87	290.41	269.08	1,983,241
2022-04-11	304.10	304.10	288.89	291.43	270.02	2,475,223
2022-04-08	305.11	306.13	301.56	305.11	282.70	1,120,303
2022-04-07	304.10	305.11	301.06	303.59	281.29	1,580,704
2022-04-06	301.56	305.11	297.51	305.11	282.70	1,404,328
2022-04-01	294.47	303.59	294.47	303.59	281.29	1,241,365
2022-03-31	312.21	312.21	300.04	300.55	278.47	2,462,055
2022-03-30	311.19	317.28	309.17	313.73	290.68	2,265,613
2022-03-29	302.58	309.67	299.54	308.66	285.98	3,998,649
2022-03-28	316.26	318.29	294.47	298.02	276.12	5,259,892
2022-03-25	332.99	332.99	319.81	322.34	298.66	1,568,521
2022-03-24	323.36	326.40	319.30	325.89	301.95	1,639,581
2022-03-23	327.41	330.45	318.29	322.34	298.66	2,929,581
2022-03-22	323.86	329.44	320.32	324.37	300.54	3,094,148
2022-03-21	327.41	333.49	320.82	320.82	297.25	3,691,491
2022-03-18	330.45	330.96	318.29	322.34	298.66	2,834,967
2022-03-17	317.78	326.40	314.23	325.89	301.95	5,188,244
2022-03-16	304.10	314.23	299.54	313.73	290.68	2,558,119
2022-03-15	305.11	305.62	297.51	301.56	279.41	2,717,481
2022-03-14	314.23	315.25	305.11	308.66	285.98	2,309,923
2022-03-11	317.28	328.93	308.15	316.26	293.03	8,165,033
2022-03-10	303.59	321.33	299.54	313.22	290.21	6,136,739
2022-03-09	292.95	298.52	289.40	295.99	274.24	2,589,545
2022-03-08	293.45	296.50	276.73	284.84	263.91	4,095,898
2022-03-07	301.06	306.63	295.48	295.48	273.77	5,575,733
2022-03-04	293.96	297.51	290.92	294.97	273.30	948,591
2022-03-03	303.08	303.59	287.88	292.95	271.42	3,419,489
2022-03-02	301.56	306.13	300.04	301.56	279.41	1,728,547
2022-03-01	300.55	307.14	300.04	300.55	278.47	2,263,554
2022-02-25	302.58	307.14	295.48	303.08	280.82	3,618,332
2022-02-24	292.95	300.04	290.92	296.50	274.71	2,873,815
2022-02-23	286.87	298.02	285.85	297.00	275.18	3,325,488
2022-02-22	289.91	290.92	279.77	283.82	262.97	2,713,840
2022-02-21	287.37	292.95	286.87	290.92	269.55	2,256,655
2022-02-18	295.99	300.04	286.87	287.37	266.26	5,273,903
2022-02-17	301.56	306.63	296.50	302.07	279.88	3,241,510
2022-02-16	306.13	307.65	297.51	298.52	276.59	2,232,984

← NewerPage 19 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.