BizLink Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	306.13	307.65	297.51	298.52	276.59	2,232,984
2022-02-15	302.07	307.65	298.52	299.54	277.53	2,859,949
2022-02-14	307.14	310.18	300.04	300.55	278.47	4,449,496
2022-02-11	298.02	313.73	296.50	313.22	290.21	6,827,930
2022-02-10	304.10	307.65	293.96	295.99	274.24	4,157,994
2022-02-09	309.17	309.17	300.55	308.66	285.98	4,625,713
2022-02-08	312.21	321.84	299.03	310.69	287.86	10,564,395
2022-02-07	303.59	310.18	300.55	310.18	287.39	7,071,143
2022-01-26	294.97	301.06	288.39	299.03	277.06	9,360,599
2022-01-25	279.77	295.48	278.25	295.48	273.77	11,949,992
2022-01-24	270.14	281.29	267.61	281.29	260.62	7,620,503
2022-01-21	255.44	271.66	255.44	268.11	248.41	5,068,319
2022-01-20	256.46	265.58	253.92	265.07	245.60	3,817,908
2022-01-19	252.91	265.07	252.91	261.52	242.31	2,930,146
2022-01-18	251.89	258.48	249.36	255.44	236.67	780,119
2022-01-17	255.44	255.44	250.37	253.41	234.80	1,284,846
2022-01-14	255.95	256.46	245.31	250.37	231.98	1,938,669
2022-01-13	266.59	267.61	257.47	257.47	238.55	1,936,417
2022-01-12	268.62	272.67	265.58	266.59	247.01	3,449,155
2022-01-11	258.48	265.58	258.48	265.07	245.60	1,772,487
2022-01-10	258.99	264.57	252.91	262.54	243.25	2,569,596
2022-01-07	255.44	260.51	254.94	256.96	238.08	1,519,339
2022-01-06	260.00	262.03	251.39	255.95	237.14	3,881,798
2022-01-05	268.62	271.15	264.57	265.58	246.07	1,456,702
2022-01-04	268.62	269.63	266.59	268.62	248.88	1,517,305
2022-01-03	266.59	269.13	265.58	267.10	247.48	1,024,227
2021-12-30	263.55	264.57	262.03	264.57	245.13	506,850
2021-12-29	259.50	263.55	259.50	262.03	242.78	1,049,183
2021-12-28	258.99	259.50	257.47	258.48	239.49	428,909
2021-12-27	258.99	258.99	256.46	258.99	239.96	280,192
2021-12-24	257.47	258.48	256.96	257.47	238.55	754,345
2021-12-23	255.95	256.96	254.43	255.95	237.14	737,907
2021-12-22	252.91	255.44	250.37	254.43	235.74	552,310
2021-12-21	249.87	252.40	247.33	251.39	232.92	487,303
2021-12-20	244.29	249.87	243.28	248.85	230.57	564,446
2021-12-17	244.29	246.32	243.28	245.31	227.28	607,396
2021-12-16	246.32	249.36	245.31	246.32	228.22	663,298
2021-12-15	248.35	249.87	244.80	244.80	226.81	832,153
2021-12-14	250.88	250.88	247.33	248.35	230.10	557,645
2021-12-13	253.92	258.48	250.88	250.88	232.45	852,529
2021-12-10	258.48	258.48	254.43	256.46	237.61	451,045
2021-12-09	258.48	260.00	256.96	258.99	239.96	485,013
2021-12-08	257.47	258.99	255.95	256.96	238.08	722,741
2021-12-07	258.48	258.48	256.46	256.96	238.08	724,374
2021-12-06	253.92	257.47	251.89	251.89	233.39	492,183
2021-12-03	256.46	256.46	253.92	253.92	235.27	323,194
2021-12-02	256.96	259.50	253.41	253.41	234.80	756,876
2021-12-01	258.99	259.50	254.43	258.48	239.49	743,549
2021-11-30	259.50	262.03	256.96	262.03	242.78	491,253
2021-11-29	252.91	258.99	250.37	256.46	237.61	780,937
2021-11-26	261.02	262.03	256.46	259.50	240.43	897,751
2021-11-25	269.63	269.63	261.02	261.02	241.84	715,300
2021-11-24	260.00	267.61	259.50	266.09	246.54	923,831
2021-11-23	260.51	262.54	260.00	262.03	242.78	1,073,420
2021-11-22	258.48	268.62	255.95	262.03	242.78	2,448,491
2021-11-19	256.46	262.03	256.46	256.96	238.08	1,801,677
2021-11-18	269.13	269.13	260.51	260.51	241.37	1,508,775
2021-11-17	266.59	272.17	265.58	265.58	246.07	1,634,165
2021-11-16	267.10	276.73	263.55	263.55	244.19	3,834,083
2021-11-15	265.58	265.58	262.54	263.04	243.72	533,154

← NewerPage 20 of 21 · 1,222 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.