BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,300.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2,276,491 |
| 2025-10-22 | 1,300.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,320.00 | 4,902,741 |
| 2025-10-21 | 1,300.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | 2,565,855 |
| 2025-10-20 | 1,295.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | 3,045,851 |
| 2025-10-17 | 1,220.00 | 1,315.00 | 1,215.00 | 1,295.00 | 1,295.00 | 5,444,399 |
| 2025-10-16 | 1,195.00 | 1,245.00 | 1,175.00 | 1,220.00 | 1,220.00 | 3,757,404 |
| 2025-10-15 | 1,145.00 | 1,200.00 | 1,105.00 | 1,185.00 | 1,185.00 | 5,472,613 |
| 2025-10-14 | 1,155.00 | 1,200.00 | 1,115.00 | 1,125.00 | 1,125.00 | 5,827,451 |
| 2025-10-13 | 1,070.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2,660,324 |
| 2025-10-09 | 1,080.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 3,102,551 |
| 2025-10-08 | 1,010.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 2,795,654 |
| 2025-10-07 | 1,095.00 | 1,105.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2,280,745 |
| 2025-10-03 | 1,035.00 | 1,095.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2,780,422 |
| 2025-10-02 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,828,170 |
| 2025-10-01 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,633,303 |
| 2025-09-30 | 1,000.00 | 1,040.00 | 992.00 | 1,030.00 | 1,030.00 | 2,708,576 |
| 2025-09-29 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 0 |
| 2025-09-26 | 981.00 | 997.00 | 971.00 | 984.00 | 984.00 | 2,753,445 |
| 2025-09-25 | 1,085.00 | 1,110.00 | 997.00 | 998.00 | 998.00 | 4,162,126 |
| 2025-09-24 | 1,095.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1,343,404 |
| 2025-09-23 | 1,135.00 | 1,145.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,145,319 |
| 2025-09-22 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,198,798 |
| 2025-09-19 | 1,140.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,115.00 | 3,947,433 |
| 2025-09-18 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,431,450 |
| 2025-09-17 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,853,502 |
| 2025-09-16 | 1,080.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | 4,722,806 |
| 2025-09-15 | 1,120.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,007,080 |
| 2025-09-12 | 1,120.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,376,697 |
| 2025-09-11 | 1,170.00 | 1,185.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,715,119 |
| 2025-09-10 | 1,100.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | 2,855,426 |
| 2025-09-09 | 1,110.00 | 1,120.00 | 1,070.00 | 1,090.00 | 1,090.00 | 3,006,345 |
| 2025-09-08 | 1,070.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2,089,810 |
| 2025-09-05 | 1,085.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 5,956,890 |
| 2025-09-04 | 1,005.00 | 1,060.00 | 998.00 | 1,060.00 | 1,060.00 | 8,082,297 |
| 2025-09-03 | 965.00 | 985.00 | 958.00 | 967.00 | 967.00 | 2,703,406 |
| 2025-09-02 | 980.00 | 982.00 | 946.00 | 959.00 | 959.00 | 4,605,060 |
| 2025-09-01 | 1,045.00 | 1,055.00 | 968.00 | 976.00 | 976.00 | 6,031,162 |
| 2025-08-29 | 1,000.00 | 1,075.00 | 995.00 | 1,075.00 | 1,075.00 | 6,768,115 |
| 2025-08-28 | 959.00 | 1,005.00 | 957.00 | 981.00 | 981.00 | 5,636,264 |
| 2025-08-27 | 940.00 | 967.00 | 930.00 | 961.00 | 961.00 | 4,916,693 |
| 2025-08-26 | 939.00 | 941.00 | 912.00 | 935.00 | 935.00 | 3,815,143 |
| 2025-08-25 | 968.00 | 979.00 | 929.00 | 929.00 | 929.00 | 4,940,272 |
| 2025-08-22 | 985.00 | 992.00 | 939.00 | 942.00 | 942.00 | 5,112,478 |
| 2025-08-21 | 972.00 | 1,000.00 | 960.00 | 977.00 | 977.00 | 7,780,459 |
| 2025-08-20 | 935.00 | 976.00 | 925.00 | 925.00 | 925.00 | 4,744,111 |
| 2025-08-19 | 985.00 | 996.00 | 943.00 | 944.00 | 944.00 | 4,474,934 |
| 2025-08-18 | 981.00 | 990.00 | 954.00 | 977.00 | 977.00 | 4,642,659 |
| 2025-08-15 | 989.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 3,232,221 |
| 2025-08-14 | 999.00 | 1,005.00 | 984.00 | 989.00 | 989.00 | 2,667,180 |
| 2025-08-13 | 980.00 | 1,010.00 | 967.00 | 989.00 | 989.00 | 5,145,954 |
| 2025-08-12 | 985.00 | 989.00 | 954.00 | 964.00 | 964.00 | 3,834,860 |
| 2025-08-11 | 973.00 | 983.00 | 936.00 | 981.00 | 981.00 | 3,777,389 |
| 2025-08-08 | 936.00 | 978.00 | 931.00 | 973.00 | 973.00 | 5,261,045 |
| 2025-08-07 | 896.00 | 932.00 | 890.00 | 930.00 | 930.00 | 4,452,485 |
| 2025-08-06 | 885.00 | 894.00 | 863.00 | 878.00 | 878.00 | 3,464,410 |
| 2025-08-05 | 872.00 | 887.00 | 871.00 | 885.00 | 885.00 | 3,034,620 |
| 2025-08-04 | 885.00 | 885.00 | 849.00 | 850.00 | 850.00 | 3,781,924 |
| 2025-08-01 | 896.00 | 911.00 | 892.00 | 895.00 | 895.00 | 2,720,444 |
| 2025-07-31 | 888.00 | 916.00 | 888.00 | 911.00 | 911.00 | 3,970,275 |
| 2025-07-30 | 891.00 | 900.00 | 866.00 | 878.00 | 878.00 | 2,827,515 |
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.