BizLink Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 460.50 | 481.00 | 460.50 | 469.00 | 469.00 | 1,908,072 |
| 2024-10-30 | 453.50 | 478.00 | 452.00 | 471.50 | 471.50 | 2,434,251 |
| 2024-10-29 | 467.00 | 469.00 | 451.00 | 452.00 | 452.00 | 2,353,056 |
| 2024-10-28 | 473.00 | 481.00 | 452.00 | 470.00 | 470.00 | 2,632,477 |
| 2024-10-25 | 490.00 | 494.00 | 466.00 | 469.50 | 469.50 | 3,640,886 |
| 2024-10-24 | 500.00 | 507.00 | 476.50 | 476.50 | 476.50 | 3,583,058 |
| 2024-10-23 | 499.00 | 501.00 | 486.50 | 488.50 | 488.50 | 2,259,896 |
| 2024-10-22 | 490.00 | 510.00 | 483.50 | 495.00 | 495.00 | 5,416,863 |
| 2024-10-21 | 476.00 | 484.00 | 468.50 | 480.00 | 480.00 | 3,250,592 |
| 2024-10-18 | 470.00 | 484.50 | 460.50 | 471.00 | 471.00 | 3,462,236 |
| 2024-10-17 | 470.50 | 473.50 | 458.00 | 465.00 | 465.00 | 2,023,652 |
| 2024-10-16 | 466.50 | 472.00 | 454.00 | 467.50 | 467.50 | 3,077,589 |
| 2024-10-15 | 456.50 | 475.00 | 456.50 | 467.00 | 467.00 | 2,462,230 |
| 2024-10-14 | 456.00 | 457.50 | 442.50 | 457.50 | 457.50 | 2,211,269 |
| 2024-10-11 | 444.00 | 459.50 | 444.00 | 456.00 | 456.00 | 2,185,451 |
| 2024-10-09 | 445.00 | 448.00 | 433.50 | 444.00 | 444.00 | 3,351,871 |
| 2024-10-08 | 452.00 | 454.50 | 437.50 | 444.50 | 444.50 | 2,519,713 |
| 2024-10-07 | 436.00 | 459.00 | 436.00 | 455.00 | 455.00 | 4,579,810 |
| 2024-10-04 | 473.50 | 473.50 | 431.50 | 431.50 | 431.50 | 6,632,538 |
| 2024-10-01 | 467.50 | 479.00 | 451.50 | 479.00 | 479.00 | 4,105,007 |
| 2024-09-30 | 461.00 | 474.00 | 457.00 | 461.00 | 461.00 | 2,500,732 |
| 2024-09-27 | 466.50 | 479.00 | 460.00 | 463.50 | 463.50 | 3,392,538 |
| 2024-09-26 | 460.00 | 470.00 | 456.50 | 463.00 | 463.00 | 2,511,744 |
| 2024-09-25 | 469.00 | 470.00 | 450.00 | 460.00 | 460.00 | 4,480,564 |
| 2024-09-24 | 448.00 | 477.00 | 447.50 | 461.00 | 461.00 | 6,874,597 |
| 2024-09-23 | 440.00 | 454.00 | 436.50 | 451.00 | 451.00 | 4,678,795 |
| 2024-09-20 | 421.00 | 442.00 | 417.00 | 435.00 | 435.00 | 6,333,651 |
| 2024-09-19 | 412.50 | 421.00 | 410.00 | 416.50 | 416.50 | 1,445,931 |
| 2024-09-18 | 410.50 | 423.00 | 408.00 | 409.50 | 409.50 | 1,430,338 |
| 2024-09-16 | 413.00 | 416.50 | 403.00 | 413.00 | 413.00 | 1,719,936 |
| 2024-09-13 | 420.00 | 424.00 | 411.50 | 412.50 | 412.50 | 2,196,039 |
| 2024-09-12 | 413.50 | 431.00 | 413.50 | 421.00 | 421.00 | 5,358,762 |
| 2024-09-11 | 410.00 | 417.00 | 398.50 | 401.50 | 401.50 | 3,380,919 |
| 2024-09-10 | 416.00 | 417.50 | 394.00 | 397.50 | 397.50 | 2,855,572 |
| 2024-09-09 | 409.00 | 418.00 | 405.00 | 413.00 | 413.00 | 2,430,575 |
| 2024-09-06 | 410.50 | 424.00 | 400.50 | 420.00 | 420.00 | 2,652,213 |
| 2024-09-05 | 419.00 | 421.00 | 408.50 | 412.00 | 412.00 | 4,633,522 |
| 2024-09-04 | 407.00 | 423.50 | 399.50 | 416.00 | 416.00 | 5,182,568 |
| 2024-09-03 | 445.00 | 448.50 | 432.00 | 433.00 | 433.00 | 3,514,744 |
| 2024-09-02 | 454.50 | 454.50 | 437.50 | 438.50 | 438.50 | 3,367,053 |
| 2024-08-30 | 443.00 | 455.50 | 437.50 | 455.50 | 455.50 | 3,577,018 |
| 2024-08-29 | 444.00 | 446.00 | 431.00 | 441.50 | 441.50 | 6,980,880 |
| 2024-08-28 | 477.00 | 477.50 | 447.00 | 451.00 | 451.00 | 6,764,980 |
| 2024-08-27 | 441.50 | 472.50 | 419.50 | 469.50 | 469.50 | 11,768,214 |
| 2024-08-26 | 439.00 | 446.50 | 427.00 | 431.50 | 431.50 | 4,350,708 |
| 2024-08-23 | 417.50 | 439.00 | 417.50 | 429.50 | 429.50 | 4,148,760 |
| 2024-08-22 | 418.00 | 434.50 | 413.00 | 424.00 | 424.00 | 3,532,955 |
| 2024-08-21 | 422.00 | 427.00 | 417.00 | 417.00 | 417.00 | 2,222,243 |
| 2024-08-20 | 427.00 | 443.50 | 422.00 | 425.50 | 425.50 | 5,571,765 |
| 2024-08-19 | 408.50 | 424.00 | 405.00 | 420.50 | 420.50 | 5,198,887 |
| 2024-08-16 | 388.50 | 410.00 | 386.50 | 404.50 | 404.50 | 5,105,761 |
| 2024-08-15 | 388.00 | 396.50 | 382.50 | 383.50 | 383.50 | 1,479,970 |
| 2024-08-14 | 396.00 | 397.50 | 387.00 | 391.00 | 391.00 | 1,847,716 |
| 2024-08-13 | 388.00 | 390.50 | 381.00 | 388.50 | 388.50 | 1,625,372 |
| 2024-08-12 | 383.50 | 390.00 | 380.00 | 386.00 | 386.00 | 1,816,095 |
| 2024-08-09 | 378.00 | 393.00 | 378.00 | 383.50 | 383.50 | 4,117,289 |
| 2024-08-08 | 364.00 | 372.00 | 360.00 | 367.00 | 367.00 | 2,902,320 |
| 2024-08-07 | 360.50 | 379.50 | 359.00 | 371.50 | 371.50 | 4,825,776 |
| 2024-08-06 | 373.00 | 378.00 | 338.00 | 356.00 | 356.00 | 5,539,944 |
| 2024-08-05 | 352.50 | 360.00 | 340.50 | 346.00 | 346.00 | 4,938,186 |
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.