BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 885.00 | 893.00 | 870.00 | 888.00 | 888.00 | 3,684,018 |
| 2025-07-28 | 833.00 | 883.00 | 833.00 | 876.00 | 876.00 | 4,585,452 |
| 2025-07-25 | 851.00 | 851.00 | 821.00 | 833.00 | 833.00 | 3,062,084 |
| 2025-07-24 | 836.00 | 865.00 | 832.00 | 850.00 | 850.00 | 3,677,022 |
| 2025-07-23 | 832.00 | 838.00 | 808.00 | 826.00 | 826.00 | 4,378,145 |
| 2025-07-22 | 869.00 | 878.00 | 811.00 | 818.00 | 818.00 | 5,443,482 |
| 2025-07-21 | 874.00 | 876.00 | 854.00 | 868.00 | 868.00 | 2,602,375 |
| 2025-07-18 | 874.00 | 895.00 | 864.00 | 871.00 | 871.00 | 4,361,980 |
| 2025-07-17 | 878.00 | 888.00 | 855.00 | 862.00 | 862.00 | 4,050,726 |
| 2025-07-16 | 885.25 | 897.13 | 872.38 | 873.37 | 862.86 | 2,926,127 |
| 2025-07-15 | 879.31 | 886.24 | 862.48 | 876.34 | 865.80 | 2,694,772 |
| 2025-07-14 | 896.14 | 905.05 | 863.47 | 865.45 | 855.04 | 3,282,586 |
| 2025-07-11 | 902.08 | 910.01 | 879.31 | 887.23 | 876.56 | 4,217,655 |
| 2025-07-10 | 922.00 | 927.00 | 900.00 | 911.00 | 911.00 | 4,456,537 |
| 2025-07-09 | 876.00 | 936.00 | 876.00 | 934.00 | 934.00 | 5,631,903 |
| 2025-07-08 | 855.00 | 883.00 | 848.00 | 879.00 | 879.00 | 3,754,554 |
| 2025-07-07 | 879.00 | 892.00 | 860.00 | 861.00 | 861.00 | 4,035,486 |
| 2025-07-04 | 864.00 | 901.00 | 861.00 | 886.00 | 886.00 | 4,263,726 |
| 2025-07-03 | 846.00 | 873.00 | 830.00 | 868.00 | 868.00 | 3,385,164 |
| 2025-07-02 | 841.00 | 858.00 | 829.00 | 835.00 | 835.00 | 3,565,338 |
| 2025-07-01 | 844.00 | 874.00 | 843.00 | 848.00 | 848.00 | 4,398,803 |
| 2025-06-30 | 815.00 | 858.00 | 814.00 | 848.00 | 848.00 | 5,392,525 |
| 2025-06-27 | 815.00 | 816.00 | 799.00 | 809.00 | 809.00 | 2,049,485 |
| 2025-06-26 | 815.00 | 816.00 | 782.00 | 803.00 | 803.00 | 3,844,507 |
| 2025-06-25 | 810.00 | 817.00 | 791.00 | 810.00 | 810.00 | 3,803,594 |
| 2025-06-24 | 804.00 | 820.00 | 790.00 | 797.00 | 797.00 | 5,446,108 |
| 2025-06-23 | 754.00 | 793.00 | 754.00 | 784.00 | 784.00 | 4,791,615 |
| 2025-06-20 | 770.00 | 775.00 | 743.00 | 765.00 | 765.00 | 4,849,618 |
| 2025-06-19 | 784.00 | 792.00 | 762.00 | 770.00 | 770.00 | 4,706,947 |
| 2025-06-18 | 773.00 | 800.00 | 773.00 | 785.00 | 785.00 | 6,305,639 |
| 2025-06-17 | 775.00 | 796.00 | 768.00 | 781.00 | 781.00 | 5,981,147 |
| 2025-06-16 | 739.00 | 769.00 | 738.00 | 766.00 | 766.00 | 5,690,054 |
| 2025-06-13 | 695.00 | 756.00 | 687.00 | 752.00 | 752.00 | 13,313,705 |
| 2025-06-12 | 663.00 | 697.00 | 663.00 | 692.00 | 692.00 | 4,778,570 |
| 2025-06-11 | 660.00 | 685.00 | 657.00 | 668.00 | 668.00 | 5,980,565 |
| 2025-06-10 | 630.00 | 659.00 | 628.00 | 655.00 | 655.00 | 4,772,014 |
| 2025-06-09 | 629.00 | 635.00 | 618.00 | 624.00 | 624.00 | 2,856,854 |
| 2025-06-06 | 630.00 | 633.00 | 611.00 | 617.00 | 617.00 | 5,564,085 |
| 2025-06-05 | 637.00 | 647.00 | 628.00 | 643.00 | 643.00 | 2,641,217 |
| 2025-06-04 | 663.00 | 678.00 | 630.00 | 630.00 | 630.00 | 6,087,685 |
| 2025-06-03 | 660.00 | 688.00 | 649.00 | 649.00 | 649.00 | 10,192,749 |
| 2025-06-02 | 633.00 | 650.00 | 629.00 | 638.00 | 638.00 | 2,959,231 |
| 2025-05-29 | 627.00 | 650.00 | 626.00 | 645.00 | 645.00 | 5,591,840 |
| 2025-05-28 | 632.00 | 635.00 | 613.00 | 617.00 | 617.00 | 2,522,365 |
| 2025-05-27 | 627.00 | 634.00 | 621.00 | 622.00 | 622.00 | 2,218,291 |
| 2025-05-26 | 626.00 | 645.00 | 617.00 | 630.00 | 630.00 | 4,519,629 |
| 2025-05-23 | 625.00 | 636.00 | 621.00 | 625.00 | 625.00 | 3,912,195 |
| 2025-05-22 | 613.00 | 632.00 | 608.00 | 617.00 | 617.00 | 5,086,662 |
| 2025-05-21 | 604.00 | 620.00 | 595.00 | 617.00 | 617.00 | 4,502,527 |
| 2025-05-20 | 610.00 | 614.00 | 598.00 | 600.00 | 600.00 | 2,567,300 |
| 2025-05-19 | 621.00 | 626.00 | 597.00 | 598.00 | 598.00 | 3,118,304 |
| 2025-05-16 | 610.00 | 622.00 | 608.00 | 621.00 | 621.00 | 2,456,457 |
| 2025-05-15 | 626.00 | 627.00 | 609.00 | 615.00 | 615.00 | 5,191,887 |
| 2025-05-14 | 620.00 | 653.00 | 613.00 | 643.00 | 643.00 | 6,426,161 |
| 2025-05-13 | 626.00 | 631.00 | 608.00 | 612.00 | 612.00 | 2,722,454 |
| 2025-05-12 | 622.00 | 624.00 | 608.00 | 612.00 | 612.00 | 2,028,288 |
| 2025-05-09 | 608.00 | 621.00 | 598.00 | 614.00 | 614.00 | 3,868,724 |
| 2025-05-08 | 598.00 | 605.00 | 592.00 | 605.00 | 605.00 | 2,454,374 |
| 2025-05-07 | 601.00 | 603.00 | 581.00 | 589.00 | 589.00 | 2,542,416 |
| 2025-05-06 | 592.00 | 618.00 | 590.00 | 597.00 | 597.00 | 4,526,155 |
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.