BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,315.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2,221,905 |
| 2026-01-19 | 1,380.00 | 1,400.00 | 1,310.00 | 1,315.00 | 1,315.00 | 4,804,063 |
| 2026-01-16 | 1,495.00 | 1,495.00 | 1,385.00 | 1,400.00 | 1,400.00 | 3,499,253 |
| 2026-01-15 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1,795,568 |
| 2026-01-14 | 1,435.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | 2,907,419 |
| 2026-01-13 | 1,415.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1,762,505 |
| 2026-01-12 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | 2,349,611 |
| 2026-01-09 | 1,410.00 | 1,475.00 | 1,410.00 | 1,425.00 | 1,425.00 | 3,079,442 |
| 2026-01-08 | 1,435.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | 4,770,851 |
| 2026-01-07 | 1,585.00 | 1,595.00 | 1,420.00 | 1,430.00 | 1,430.00 | 7,461,375 |
| 2026-01-06 | 1,595.00 | 1,640.00 | 1,520.00 | 1,575.00 | 1,575.00 | 3,447,013 |
| 2026-01-05 | 1,540.00 | 1,590.00 | 1,525.00 | 1,575.00 | 1,575.00 | 3,086,804 |
| 2026-01-02 | 1,525.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2,292,185 |
| 2025-12-31 | 1,510.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1,922,723 |
| 2025-12-30 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1,062,893 |
| 2025-12-29 | 1,555.00 | 1,555.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2,230,577 |
| 2025-12-26 | 1,565.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,881,377 |
| 2025-12-24 | 1,480.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 3,399,711 |
| 2025-12-23 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,625,180 |
| 2025-12-22 | 1,460.00 | 1,495.00 | 1,440.00 | 1,475.00 | 1,475.00 | 2,604,822 |
| 2025-12-19 | 1,455.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,440.00 | 8,101,154 |
| 2025-12-18 | 1,430.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | 2,439,398 |
| 2025-12-17 | 1,465.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | 1,757,858 |
| 2025-12-16 | 1,455.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | 3,855,922 |
| 2025-12-15 | 1,490.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2,632,694 |
| 2025-12-12 | 1,550.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 1,819,171 |
| 2025-12-11 | 1,540.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | 2,677,436 |
| 2025-12-10 | 1,480.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,525.00 | 3,147,746 |
| 2025-12-09 | 1,520.00 | 1,565.00 | 1,460.00 | 1,470.00 | 1,470.00 | 3,687,241 |
| 2025-12-08 | 1,530.00 | 1,555.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,221,625 |
| 2025-12-05 | 1,535.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1,870,663 |
| 2025-12-04 | 1,545.00 | 1,585.00 | 1,515.00 | 1,530.00 | 1,530.00 | 3,853,383 |
| 2025-12-03 | 1,555.00 | 1,580.00 | 1,510.00 | 1,525.00 | 1,525.00 | 3,538,331 |
| 2025-12-02 | 1,710.00 | 1,740.00 | 1,535.00 | 1,535.00 | 1,535.00 | 6,996,110 |
| 2025-12-01 | 1,610.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,936,229 |
| 2025-11-28 | 1,580.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,610.00 | 3,891,476 |
| 2025-11-27 | 1,530.00 | 1,610.00 | 1,520.00 | 1,540.00 | 1,540.00 | 4,793,334 |
| 2025-11-26 | 1,550.00 | 1,560.00 | 1,480.00 | 1,500.00 | 1,500.00 | 5,629,631 |
| 2025-11-25 | 1,605.00 | 1,630.00 | 1,430.00 | 1,545.00 | 1,545.00 | 9,262,634 |
| 2025-11-24 | 1,660.00 | 1,660.00 | 1,530.00 | 1,560.00 | 1,560.00 | 17,049,556 |
| 2025-11-21 | 1,590.00 | 1,645.00 | 1,560.00 | 1,605.00 | 1,605.00 | 3,762,862 |
| 2025-11-20 | 1,680.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,680.00 | 3,034,497 |
| 2025-11-19 | 1,560.00 | 1,630.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2,952,457 |
| 2025-11-18 | 1,570.00 | 1,660.00 | 1,535.00 | 1,570.00 | 1,570.00 | 3,833,121 |
| 2025-11-17 | 1,560.00 | 1,665.00 | 1,555.00 | 1,625.00 | 1,625.00 | 3,456,114 |
| 2025-11-14 | 1,535.00 | 1,570.00 | 1,490.00 | 1,520.00 | 1,520.00 | 3,698,972 |
| 2025-11-13 | 1,500.00 | 1,615.00 | 1,500.00 | 1,605.00 | 1,605.00 | 3,539,222 |
| 2025-11-12 | 1,555.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,261,756 |
| 2025-11-11 | 1,540.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3,981,087 |
| 2025-11-10 | 1,480.00 | 1,550.00 | 1,465.00 | 1,535.00 | 1,535.00 | 4,122,431 |
| 2025-11-07 | 1,340.00 | 1,420.00 | 1,320.00 | 1,415.00 | 1,415.00 | 2,925,091 |
| 2025-11-06 | 1,405.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | 2,461,811 |
| 2025-11-05 | 1,325.00 | 1,380.00 | 1,305.00 | 1,375.00 | 1,375.00 | 3,455,089 |
| 2025-11-04 | 1,460.00 | 1,475.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2,748,978 |
| 2025-11-03 | 1,395.00 | 1,460.00 | 1,390.00 | 1,455.00 | 1,455.00 | 2,872,849 |
| 2025-10-31 | 1,410.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1,817,170 |
| 2025-10-30 | 1,445.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,400.00 | 2,945,127 |
| 2025-10-29 | 1,455.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2,432,328 |
| 2025-10-28 | 1,395.00 | 1,460.00 | 1,395.00 | 1,445.00 | 1,445.00 | 3,241,395 |
| 2025-10-27 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | 2,690,511 |
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.