Bizlink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 942.00
-35.00 (-3.58%)
Aug 22, 2025, 2:38 PM CST
Bizlink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 985.00 | 992.00 | 939.00 | 942.00 | 942.00 | -3.58% | 5,218,633 |
| Aug 21, 2025 | 972.00 | 1,000.00 | 960.00 | 977.00 | 977.00 | 5.62% | 7,888,567 |
| Aug 20, 2025 | 935.00 | 976.00 | 925.00 | 925.00 | 925.00 | -2.01% | 4,821,994 |
| Aug 19, 2025 | 985.00 | 996.00 | 943.00 | 944.00 | 944.00 | -3.38% | 4,581,001 |
| Aug 18, 2025 | 981.00 | 990.00 | 954.00 | 977.00 | 977.00 | -0.81% | 4,719,851 |
| Aug 15, 2025 | 989.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -0.40% | 3,284,759 |
| Aug 14, 2025 | 999.00 | 1,005.00 | 984.00 | 989.00 | 989.00 | - | 2,702,789 |
| Aug 13, 2025 | 980.00 | 1,010.00 | 967.00 | 989.00 | 989.00 | 2.59% | 5,247,675 |
| Aug 12, 2025 | 985.00 | 989.00 | 954.00 | 964.00 | 964.00 | -1.73% | 3,902,898 |
| Aug 11, 2025 | 973.00 | 983.00 | 936.00 | 981.00 | 981.00 | 0.82% | 3,841,631 |
| Aug 8, 2025 | 936.00 | 978.00 | 931.00 | 973.00 | 973.00 | 4.62% | 5,357,725 |
| Aug 7, 2025 | 896.00 | 932.00 | 890.00 | 930.00 | 930.00 | 5.92% | 4,575,129 |
| Aug 6, 2025 | 885.00 | 894.00 | 863.00 | 878.00 | 878.00 | -0.79% | 3,516,606 |
| Aug 5, 2025 | 872.00 | 887.00 | 871.00 | 885.00 | 885.00 | 4.12% | 3,085,987 |
| Aug 4, 2025 | 885.00 | 885.00 | 849.00 | 850.00 | 850.00 | -5.03% | 3,907,489 |
| Aug 1, 2025 | 896.00 | 911.00 | 892.00 | 895.00 | 895.00 | -1.76% | 2,720,444 |
| Jul 31, 2025 | 888.00 | 916.00 | 888.00 | 911.00 | 911.00 | 3.76% | 4,048,720 |
| Jul 30, 2025 | 891.00 | 900.00 | 866.00 | 878.00 | 878.00 | -1.13% | 2,866,296 |
| Jul 29, 2025 | 885.00 | 893.00 | 870.00 | 888.00 | 888.00 | 1.37% | 3,756,018 |
| Jul 28, 2025 | 833.00 | 883.00 | 833.00 | 876.00 | 876.00 | 5.16% | 4,662,778 |
| Jul 25, 2025 | 851.00 | 851.00 | 821.00 | 833.00 | 833.00 | -2.00% | 3,110,271 |
| Jul 24, 2025 | 836.00 | 865.00 | 832.00 | 850.00 | 850.00 | 2.91% | 3,731,054 |
| Jul 23, 2025 | 832.00 | 838.00 | 808.00 | 826.00 | 826.00 | 0.98% | 4,428,950 |
| Jul 22, 2025 | 869.00 | 878.00 | 811.00 | 818.00 | 818.00 | -5.76% | 5,581,930 |
| Jul 21, 2025 | 874.00 | 876.00 | 854.00 | 868.00 | 868.00 | -0.34% | 2,639,643 |
| Jul 18, 2025 | 874.00 | 895.00 | 864.00 | 871.00 | 871.00 | 1.04% | 4,416,950 |
| Jul 17, 2025 | 878.00 | 888.00 | 855.00 | 862.00 | 862.00 | -1.30% | 4,112,114 |
| Jul 16, 2025 | 885.25 | 897.13 | 872.38 | 873.37 | 862.70 | -0.34% | 2,979,885 |
| Jul 15, 2025 | 879.31 | 886.24 | 862.48 | 876.34 | 865.63 | 1.26% | 2,733,454 |
| Jul 14, 2025 | 896.14 | 905.05 | 863.47 | 865.45 | 854.87 | -2.45% | 3,336,253 |
| Jul 11, 2025 | 902.08 | 910.01 | 879.31 | 887.23 | 876.66 | -1.65% | 4,266,866 |
| Jul 10, 2025 | 912.98 | 917.93 | 891.19 | 902.08 | 891.34 | -2.46% | 4,572,818 |
| Jul 9, 2025 | 867.43 | 926.84 | 867.43 | 924.86 | 913.84 | 6.26% | 5,747,142 |
| Jul 8, 2025 | 846.63 | 874.36 | 839.70 | 870.40 | 860.03 | 2.09% | 3,828,723 |
| Jul 7, 2025 | 870.40 | 883.27 | 851.58 | 852.57 | 842.42 | -2.82% | 4,122,391 |
| Jul 4, 2025 | 855.54 | 892.18 | 852.57 | 877.33 | 866.88 | 2.07% | 4,356,790 |
| Jul 3, 2025 | 837.72 | 864.46 | 821.88 | 859.50 | 849.27 | 3.95% | 3,460,031 |
| Jul 2, 2025 | 832.77 | 849.60 | 820.89 | 826.83 | 816.98 | -1.53% | 3,653,899 |
| Jul 1, 2025 | 835.74 | 865.45 | 834.75 | 839.70 | 829.70 | - | 4,486,218 |
| Jun 30, 2025 | 807.02 | 849.60 | 806.03 | 839.70 | 829.70 | 4.82% | 5,528,598 |
| Jun 27, 2025 | 807.02 | 808.01 | 791.18 | 801.08 | 791.54 | 0.75% | 2,098,698 |
| Jun 26, 2025 | 807.02 | 808.01 | 774.35 | 795.14 | 785.67 | -0.86% | 3,931,424 |
| Jun 25, 2025 | 802.07 | 809.00 | 783.26 | 802.07 | 792.52 | 1.63% | 3,888,118 |
| Jun 24, 2025 | 796.13 | 811.97 | 782.27 | 789.20 | 779.80 | 1.66% | 5,549,168 |
| Jun 23, 2025 | 746.62 | 785.24 | 746.62 | 776.33 | 765.66 | 2.48% | 4,892,481 |
| Jun 20, 2025 | 762.46 | 767.42 | 735.73 | 757.51 | 747.10 | -0.65% | 4,951,707 |
| Jun 19, 2025 | 776.33 | 784.25 | 754.54 | 762.46 | 751.98 | -1.91% | 4,804,627 |
| Jun 18, 2025 | 765.43 | 792.17 | 765.43 | 777.32 | 766.64 | 0.51% | 6,421,773 |
| Jun 17, 2025 | 767.42 | 788.21 | 760.48 | 773.36 | 762.73 | 1.96% | 6,089,267 |
| Jun 16, 2025 | 731.77 | 761.47 | 730.78 | 758.50 | 748.08 | 1.86% | 5,806,958 |