BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2,660.00 | 2,745.00 | 2,605.00 | 2,630.00 | 2,630.00 | 2,335,870 |
| 2026-04-27 | 2,820.00 | 2,820.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,969,166 |
| 2026-04-24 | 2,800.00 | 2,910.00 | 2,720.00 | 2,765.00 | 2,765.00 | 3,388,426 |
| 2026-04-23 | 2,785.00 | 2,810.00 | 2,590.00 | 2,755.00 | 2,755.00 | 6,501,191 |
| 2026-04-22 | 2,465.00 | 2,560.00 | 2,435.00 | 2,555.00 | 2,555.00 | 3,168,869 |
| 2026-04-21 | 2,570.00 | 2,600.00 | 2,400.00 | 2,425.00 | 2,425.00 | 2,554,256 |
| 2026-04-20 | 2,395.00 | 2,515.00 | 2,365.00 | 2,460.00 | 2,460.00 | 2,538,403 |
| 2026-04-17 | 2,405.00 | 2,475.00 | 2,335.00 | 2,365.00 | 2,365.00 | 2,263,409 |
| 2026-04-16 | 2,430.00 | 2,490.00 | 2,385.00 | 2,395.00 | 2,395.00 | 2,575,628 |
| 2026-04-15 | 2,330.00 | 2,410.00 | 2,300.00 | 2,350.00 | 2,350.00 | 2,400,200 |
| 2026-04-14 | 2,345.00 | 2,380.00 | 2,250.00 | 2,295.00 | 2,295.00 | 2,906,999 |
| 2026-04-13 | 2,200.00 | 2,235.00 | 2,165.00 | 2,225.00 | 2,225.00 | 1,932,336 |
| 2026-04-10 | 2,200.00 | 2,225.00 | 2,115.00 | 2,200.00 | 2,200.00 | 2,293,430 |
| 2026-04-09 | 2,010.00 | 2,165.00 | 1,995.00 | 2,130.00 | 2,130.00 | 3,662,829 |
| 2026-04-08 | 2,100.00 | 2,105.00 | 1,995.00 | 2,015.00 | 2,015.00 | 2,616,667 |
| 2026-04-07 | 2,015.00 | 2,070.00 | 1,980.00 | 1,990.00 | 1,990.00 | 2,696,385 |
| 2026-04-02 | 1,980.00 | 2,075.00 | 1,900.00 | 1,915.00 | 1,915.00 | 4,775,396 |
| 2026-04-01 | 1,865.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 2,555,176 |
| 2026-03-31 | 1,865.00 | 1,865.00 | 1,725.00 | 1,740.00 | 1,740.00 | 3,628,608 |
| 2026-03-30 | 1,775.00 | 1,895.00 | 1,775.00 | 1,880.00 | 1,880.00 | 2,309,087 |
| 2026-03-27 | 1,790.00 | 1,905.00 | 1,765.00 | 1,860.00 | 1,860.00 | 2,519,542 |
| 2026-03-26 | 1,850.00 | 1,930.00 | 1,810.00 | 1,815.00 | 1,815.00 | 3,331,156 |
| 2026-03-25 | 1,770.00 | 1,840.00 | 1,735.00 | 1,805.00 | 1,805.00 | 4,192,333 |
| 2026-03-24 | 1,830.00 | 1,840.00 | 1,710.00 | 1,730.00 | 1,730.00 | 2,525,477 |
| 2026-03-23 | 1,755.00 | 1,810.00 | 1,700.00 | 1,770.00 | 1,770.00 | 3,197,004 |
| 2026-03-20 | 1,760.00 | 1,835.00 | 1,720.00 | 1,825.00 | 1,825.00 | 9,752,972 |
| 2026-03-19 | 1,715.00 | 1,745.00 | 1,690.00 | 1,720.00 | 1,720.00 | 4,609,896 |
| 2026-03-18 | 1,730.00 | 1,760.00 | 1,675.00 | 1,690.00 | 1,690.00 | 3,996,754 |
| 2026-03-17 | 1,715.00 | 1,770.00 | 1,670.00 | 1,740.00 | 1,740.00 | 4,096,391 |
| 2026-03-16 | 1,625.00 | 1,675.00 | 1,590.00 | 1,645.00 | 1,645.00 | 4,915,243 |
| 2026-03-13 | 1,590.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | 3,091,233 |
| 2026-03-12 | 1,635.00 | 1,655.00 | 1,590.00 | 1,635.00 | 1,635.00 | 3,153,825 |
| 2026-03-11 | 1,600.00 | 1,685.00 | 1,590.00 | 1,655.00 | 1,655.00 | 3,686,279 |
| 2026-03-10 | 1,605.00 | 1,615.00 | 1,490.00 | 1,565.00 | 1,565.00 | 8,917,592 |
| 2026-03-09 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,066,927 |
| 2026-03-06 | 1,735.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,770.00 | 4,478,302 |
| 2026-03-05 | 1,745.00 | 1,770.00 | 1,690.00 | 1,725.00 | 1,725.00 | 6,324,106 |
| 2026-03-04 | 1,580.00 | 1,630.00 | 1,545.00 | 1,610.00 | 1,610.00 | 7,439,435 |
| 2026-03-03 | 1,640.00 | 1,655.00 | 1,595.00 | 1,645.00 | 1,645.00 | 10,591,525 |
| 2026-03-02 | 1,380.00 | 1,540.00 | 1,370.00 | 1,505.00 | 1,505.00 | 5,870,040 |
| 2026-02-26 | 1,390.00 | 1,440.00 | 1,375.00 | 1,410.00 | 1,410.00 | 5,440,294 |
| 2026-02-25 | 1,325.00 | 1,365.00 | 1,295.00 | 1,345.00 | 1,345.00 | 5,663,172 |
| 2026-02-24 | 1,290.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | 3,820,257 |
| 2026-02-23 | 1,375.00 | 1,385.00 | 1,285.00 | 1,290.00 | 1,290.00 | 4,704,873 |
| 2026-02-11 | 1,390.00 | 1,460.00 | 1,355.00 | 1,365.00 | 1,365.00 | 6,994,347 |
| 2026-02-10 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2,739,907 |
| 2026-02-09 | 1,350.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3,728,258 |
| 2026-02-06 | 1,265.00 | 1,315.00 | 1,245.00 | 1,285.00 | 1,285.00 | 4,800,561 |
| 2026-02-05 | 1,315.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | 3,495,568 |
| 2026-02-04 | 1,400.00 | 1,410.00 | 1,315.00 | 1,340.00 | 1,340.00 | 3,284,564 |
| 2026-02-03 | 1,365.00 | 1,425.00 | 1,345.00 | 1,410.00 | 1,410.00 | 3,426,104 |
| 2026-02-02 | 1,270.00 | 1,355.00 | 1,270.00 | 1,325.00 | 1,325.00 | 2,659,750 |
| 2026-01-30 | 1,365.00 | 1,370.00 | 1,280.00 | 1,300.00 | 1,300.00 | 3,896,158 |
| 2026-01-29 | 1,455.00 | 1,475.00 | 1,350.00 | 1,365.00 | 1,365.00 | 3,728,872 |
| 2026-01-28 | 1,435.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1,673,759 |
| 2026-01-27 | 1,440.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2,077,086 |
| 2026-01-26 | 1,395.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 1,839,644 |
| 2026-01-23 | 1,425.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,390.00 | 3,159,653 |
| 2026-01-22 | 1,330.00 | 1,420.00 | 1,285.00 | 1,420.00 | 1,420.00 | 4,510,254 |
| 2026-01-21 | 1,330.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3,633,161 |
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.