BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 592.00 | 618.00 | 590.00 | 597.00 | 597.00 | 4,526,155 |
| 2025-05-05 | 593.00 | 613.00 | 578.00 | 603.00 | 603.00 | 5,665,839 |
| 2025-05-02 | 551.00 | 590.00 | 550.00 | 590.00 | 590.00 | 4,955,490 |
| 2025-04-30 | 539.00 | 551.00 | 533.00 | 537.00 | 537.00 | 1,958,927 |
| 2025-04-29 | 533.00 | 542.00 | 531.00 | 536.00 | 536.00 | 1,366,540 |
| 2025-04-28 | 549.00 | 551.00 | 530.00 | 535.00 | 535.00 | 2,695,602 |
| 2025-04-25 | 545.00 | 553.00 | 538.00 | 540.00 | 540.00 | 4,129,907 |
| 2025-04-24 | 518.00 | 543.00 | 515.00 | 532.00 | 532.00 | 5,913,491 |
| 2025-04-23 | 504.00 | 527.00 | 500.00 | 511.00 | 511.00 | 4,001,402 |
| 2025-04-22 | 475.00 | 507.00 | 472.00 | 481.50 | 481.50 | 3,288,170 |
| 2025-04-21 | 512.00 | 513.00 | 483.00 | 483.00 | 483.00 | 3,851,135 |
| 2025-04-18 | 499.00 | 523.00 | 494.00 | 517.00 | 517.00 | 4,397,128 |
| 2025-04-17 | 475.00 | 505.00 | 475.00 | 496.50 | 496.50 | 3,234,700 |
| 2025-04-16 | 496.00 | 512.00 | 486.00 | 486.00 | 486.00 | 2,433,342 |
| 2025-04-15 | 486.50 | 509.00 | 478.00 | 506.00 | 506.00 | 3,702,736 |
| 2025-04-14 | 476.00 | 490.00 | 461.00 | 484.00 | 484.00 | 5,510,163 |
| 2025-04-11 | 381.00 | 454.00 | 381.00 | 454.00 | 454.00 | 7,023,920 |
| 2025-04-10 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 1,207,456 |
| 2025-04-09 | 380.50 | 405.50 | 375.50 | 375.50 | 375.50 | 5,436,949 |
| 2025-04-08 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 1,193,533 |
| 2025-04-07 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 138,144 |
| 2025-04-02 | 520.00 | 525.00 | 506.00 | 514.00 | 514.00 | 1,611,337 |
| 2025-04-01 | 511.00 | 527.00 | 503.00 | 525.00 | 525.00 | 2,038,510 |
| 2025-03-31 | 515.00 | 529.00 | 502.00 | 504.00 | 504.00 | 3,035,857 |
| 2025-03-28 | 551.00 | 564.00 | 540.00 | 542.00 | 542.00 | 2,095,679 |
| 2025-03-27 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | 2,088,451 |
| 2025-03-26 | 597.00 | 597.00 | 580.00 | 580.00 | 580.00 | 1,401,922 |
| 2025-03-25 | 598.00 | 603.00 | 583.00 | 588.00 | 588.00 | 4,487,231 |
| 2025-03-24 | 600.00 | 604.00 | 580.00 | 580.00 | 580.00 | 3,836,830 |
| 2025-03-21 | 564.00 | 601.00 | 557.00 | 599.00 | 599.00 | 4,819,886 |
| 2025-03-20 | 570.00 | 572.00 | 556.00 | 559.00 | 559.00 | 1,561,551 |
| 2025-03-19 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 3,153,365 |
| 2025-03-18 | 568.00 | 583.00 | 559.00 | 579.00 | 579.00 | 4,970,233 |
| 2025-03-17 | 547.00 | 564.00 | 542.00 | 558.00 | 558.00 | 3,659,566 |
| 2025-03-14 | 541.00 | 548.00 | 528.00 | 539.00 | 539.00 | 1,632,131 |
| 2025-03-13 | 549.00 | 563.00 | 538.00 | 539.00 | 539.00 | 4,127,836 |
| 2025-03-12 | 550.00 | 552.00 | 528.00 | 531.00 | 531.00 | 3,324,211 |
| 2025-03-11 | 557.00 | 561.00 | 533.00 | 541.00 | 541.00 | 4,363,144 |
| 2025-03-10 | 585.00 | 596.00 | 575.00 | 584.00 | 584.00 | 2,867,676 |
| 2025-03-07 | 596.00 | 605.00 | 567.00 | 568.00 | 568.00 | 4,037,364 |
| 2025-03-06 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 4,105,745 |
| 2025-03-05 | 600.00 | 616.00 | 597.00 | 602.00 | 602.00 | 3,589,339 |
| 2025-03-04 | 578.00 | 593.00 | 571.00 | 586.00 | 586.00 | 2,456,454 |
| 2025-03-03 | 590.00 | 599.00 | 585.00 | 591.00 | 591.00 | 1,851,054 |
| 2025-02-27 | 628.00 | 633.00 | 592.00 | 595.00 | 595.00 | 4,562,120 |
| 2025-02-26 | 625.00 | 638.00 | 621.00 | 628.00 | 628.00 | 3,160,707 |
| 2025-02-25 | 644.00 | 654.00 | 633.00 | 634.00 | 634.00 | 2,807,674 |
| 2025-02-24 | 685.00 | 685.00 | 651.00 | 654.00 | 654.00 | 4,729,905 |
| 2025-02-21 | 690.00 | 695.00 | 677.00 | 692.00 | 692.00 | 2,023,518 |
| 2025-02-20 | 686.00 | 702.00 | 676.00 | 694.00 | 694.00 | 3,538,484 |
| 2025-02-19 | 676.00 | 693.00 | 673.00 | 682.00 | 682.00 | 2,317,952 |
| 2025-02-18 | 664.00 | 688.00 | 664.00 | 686.00 | 686.00 | 3,999,410 |
| 2025-02-17 | 698.00 | 703.00 | 651.00 | 658.00 | 658.00 | 4,373,607 |
| 2025-02-14 | 700.00 | 708.00 | 687.00 | 698.00 | 698.00 | 2,731,690 |
| 2025-02-13 | 705.00 | 713.00 | 691.00 | 693.00 | 693.00 | 2,388,014 |
| 2025-02-12 | 710.00 | 724.00 | 688.00 | 699.00 | 699.00 | 4,557,547 |
| 2025-02-11 | 661.00 | 706.00 | 657.00 | 706.00 | 706.00 | 7,513,456 |
| 2025-02-10 | 648.00 | 659.00 | 640.00 | 656.00 | 656.00 | 4,030,523 |
| 2025-02-07 | 628.00 | 648.00 | 620.00 | 646.00 | 646.00 | 3,246,374 |
| 2025-02-06 | 625.00 | 647.00 | 620.00 | 620.00 | 620.00 | 5,836,794 |
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.