BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 578.00 | 607.00 | 576.00 | 600.00 | 600.00 | 2,715,622 |
| 2025-02-04 | 592.00 | 611.00 | 571.00 | 571.00 | 571.00 | 5,060,546 |
| 2025-02-03 | 576.00 | 590.00 | 574.00 | 583.00 | 583.00 | 6,061,977 |
| 2025-01-22 | 620.00 | 642.00 | 618.00 | 637.00 | 637.00 | 4,285,416 |
| 2025-01-21 | 617.00 | 628.00 | 601.00 | 612.00 | 612.00 | 4,952,748 |
| 2025-01-20 | 570.00 | 617.00 | 569.00 | 617.00 | 617.00 | 4,529,705 |
| 2025-01-17 | 550.00 | 569.00 | 540.00 | 561.00 | 561.00 | 5,166,770 |
| 2025-01-16 | 554.00 | 563.00 | 544.00 | 556.00 | 556.00 | 3,609,426 |
| 2025-01-15 | 586.00 | 588.00 | 535.00 | 542.00 | 542.00 | 7,890,695 |
| 2025-01-14 | 600.00 | 600.00 | 578.00 | 584.00 | 584.00 | 2,567,674 |
| 2025-01-13 | 619.00 | 619.00 | 578.00 | 593.00 | 593.00 | 4,832,051 |
| 2025-01-10 | 640.00 | 656.00 | 612.00 | 620.00 | 620.00 | 3,485,684 |
| 2025-01-09 | 640.00 | 661.00 | 637.00 | 643.00 | 643.00 | 4,367,758 |
| 2025-01-08 | 624.00 | 646.00 | 622.00 | 640.00 | 640.00 | 3,009,879 |
| 2025-01-07 | 636.00 | 647.00 | 625.00 | 625.00 | 625.00 | 3,390,846 |
| 2025-01-06 | 614.00 | 631.00 | 606.00 | 628.00 | 628.00 | 3,246,750 |
| 2025-01-03 | 612.00 | 622.00 | 601.00 | 605.00 | 605.00 | 3,512,896 |
| 2025-01-02 | 610.00 | 635.00 | 599.00 | 605.00 | 605.00 | 5,168,114 |
| 2024-12-31 | 600.00 | 624.00 | 594.00 | 612.00 | 612.00 | 2,943,129 |
| 2024-12-30 | 603.00 | 612.00 | 591.00 | 602.00 | 602.00 | 1,872,305 |
| 2024-12-27 | 602.00 | 615.00 | 598.00 | 601.00 | 601.00 | 1,951,509 |
| 2024-12-26 | 599.00 | 609.00 | 591.00 | 602.00 | 602.00 | 1,797,297 |
| 2024-12-25 | 612.00 | 617.00 | 591.00 | 591.00 | 591.00 | 3,268,174 |
| 2024-12-24 | 616.00 | 623.00 | 601.00 | 601.00 | 601.00 | 2,579,923 |
| 2024-12-23 | 623.00 | 629.00 | 612.00 | 613.00 | 613.00 | 2,048,926 |
| 2024-12-20 | 628.00 | 643.00 | 616.00 | 620.00 | 620.00 | 3,519,224 |
| 2024-12-19 | 609.00 | 631.00 | 606.00 | 631.00 | 631.00 | 7,581,510 |
| 2024-12-18 | 663.00 | 665.00 | 609.00 | 609.00 | 609.00 | 9,528,929 |
| 2024-12-17 | 686.00 | 688.00 | 669.00 | 676.00 | 676.00 | 3,168,968 |
| 2024-12-16 | 710.00 | 734.00 | 671.00 | 682.00 | 682.00 | 5,241,401 |
| 2024-12-13 | 691.00 | 714.00 | 686.00 | 703.00 | 703.00 | 3,018,131 |
| 2024-12-12 | 697.00 | 708.00 | 689.00 | 696.00 | 696.00 | 3,725,224 |
| 2024-12-11 | 670.00 | 693.00 | 665.00 | 686.00 | 686.00 | 3,903,914 |
| 2024-12-10 | 693.00 | 703.00 | 663.00 | 682.00 | 682.00 | 4,864,063 |
| 2024-12-09 | 718.00 | 724.00 | 697.00 | 704.00 | 704.00 | 2,662,084 |
| 2024-12-06 | 730.00 | 738.00 | 705.00 | 710.00 | 710.00 | 3,155,345 |
| 2024-12-05 | 722.00 | 728.00 | 703.00 | 721.00 | 721.00 | 4,048,305 |
| 2024-12-04 | 694.00 | 735.00 | 682.00 | 729.00 | 729.00 | 6,655,449 |
| 2024-12-03 | 682.00 | 705.00 | 662.00 | 673.00 | 673.00 | 4,924,441 |
| 2024-12-02 | 650.00 | 675.00 | 642.00 | 657.00 | 657.00 | 4,227,193 |
| 2024-11-29 | 602.00 | 658.00 | 601.00 | 647.00 | 647.00 | 5,523,237 |
| 2024-11-28 | 623.00 | 628.00 | 594.00 | 604.00 | 604.00 | 3,814,043 |
| 2024-11-27 | 620.00 | 638.00 | 618.00 | 619.00 | 619.00 | 2,667,213 |
| 2024-11-26 | 622.00 | 632.00 | 607.00 | 620.00 | 620.00 | 2,696,703 |
| 2024-11-25 | 642.00 | 642.00 | 623.00 | 628.00 | 628.00 | 2,324,731 |
| 2024-11-22 | 644.00 | 661.00 | 628.00 | 633.00 | 633.00 | 4,232,821 |
| 2024-11-21 | 599.00 | 653.00 | 594.00 | 642.00 | 642.00 | 5,445,718 |
| 2024-11-20 | 596.00 | 615.00 | 585.00 | 599.00 | 599.00 | 4,501,599 |
| 2024-11-19 | 573.00 | 606.00 | 563.00 | 601.00 | 601.00 | 4,693,234 |
| 2024-11-18 | 596.00 | 596.00 | 561.00 | 561.00 | 561.00 | 5,097,704 |
| 2024-11-15 | 565.00 | 600.00 | 548.00 | 596.00 | 596.00 | 7,463,020 |
| 2024-11-14 | 574.00 | 579.00 | 568.00 | 574.00 | 574.00 | 3,273,030 |
| 2024-11-13 | 573.00 | 579.00 | 562.00 | 566.00 | 566.00 | 3,319,346 |
| 2024-11-12 | 582.00 | 594.00 | 564.00 | 571.00 | 571.00 | 8,607,950 |
| 2024-11-11 | 537.00 | 573.00 | 526.00 | 573.00 | 573.00 | 7,104,447 |
| 2024-11-08 | 542.00 | 542.00 | 515.00 | 521.00 | 521.00 | 5,347,231 |
| 2024-11-07 | 490.00 | 508.00 | 490.00 | 494.00 | 494.00 | 4,410,005 |
| 2024-11-06 | 493.00 | 495.00 | 483.50 | 489.50 | 489.50 | 2,278,487 |
| 2024-11-05 | 481.00 | 489.50 | 479.50 | 483.00 | 483.00 | 1,302,684 |
| 2024-11-04 | 473.50 | 485.00 | 467.50 | 481.00 | 481.00 | 2,679,948 |
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.