BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 1,505.00
-40.00 (-2.59%)
At close: Dec 29, 2025
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,555.00 | 1,555.00 | 1,490.00 | 1,505.00 | - | -2.59% | 2,304,652 |
| Dec 26, 2025 | 1,565.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | -0.32% | 1,926,230 |
| Dec 24, 2025 | 1,480.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 6.16% | 3,524,704 |
| Dec 23, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 1,671,269 |
| Dec 22, 2025 | 1,460.00 | 1,495.00 | 1,440.00 | 1,475.00 | 1,475.00 | 2.43% | 2,659,490 |
| Dec 19, 2025 | 1,455.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,440.00 | - | 8,159,758 |
| Dec 18, 2025 | 1,430.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.35% | 2,466,526 |
| Dec 17, 2025 | 1,465.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.35% | 1,799,975 |
| Dec 16, 2025 | 1,455.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.37% | 3,962,329 |
| Dec 15, 2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | -3.91% | 2,735,175 |
| Dec 12, 2025 | 1,550.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | - | 1,858,161 |
| Dec 11, 2025 | 1,540.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 2,736,444 |
| Dec 10, 2025 | 1,480.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,525.00 | 3.74% | 3,207,205 |
| Dec 9, 2025 | 1,520.00 | 1,565.00 | 1,460.00 | 1,470.00 | 1,470.00 | -2.97% | 3,841,127 |
| Dec 8, 2025 | 1,530.00 | 1,555.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.66% | 2,265,647 |
| Dec 5, 2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.33% | 1,918,326 |
| Dec 4, 2025 | 1,545.00 | 1,585.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.33% | 3,901,514 |
| Dec 3, 2025 | 1,555.00 | 1,580.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.65% | 3,610,533 |
| Dec 2, 2025 | 1,710.00 | 1,740.00 | 1,535.00 | 1,535.00 | 1,535.00 | -4.06% | 7,151,649 |
| Dec 1, 2025 | 1,610.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.62% | 2,995,344 |
| Nov 28, 2025 | 1,580.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,610.00 | 4.55% | 3,979,540 |
| Nov 27, 2025 | 1,530.00 | 1,610.00 | 1,520.00 | 1,540.00 | 1,540.00 | 2.67% | 4,911,686 |
| Nov 26, 2025 | 1,550.00 | 1,560.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.91% | 5,740,524 |
| Nov 25, 2025 | 1,605.00 | 1,630.00 | 1,430.00 | 1,545.00 | 1,545.00 | -0.96% | 9,397,198 |
| Nov 24, 2025 | 1,660.00 | 1,660.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.80% | 17,126,960 |
| Nov 21, 2025 | 1,590.00 | 1,645.00 | 1,560.00 | 1,605.00 | 1,605.00 | -4.46% | 3,843,320 |
| Nov 20, 2025 | 1,680.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,680.00 | 6.33% | 3,107,793 |
| Nov 19, 2025 | 1,560.00 | 1,630.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.64% | 2,992,767 |
| Nov 18, 2025 | 1,570.00 | 1,660.00 | 1,535.00 | 1,570.00 | 1,570.00 | -3.38% | 3,894,623 |
| Nov 17, 2025 | 1,560.00 | 1,665.00 | 1,555.00 | 1,625.00 | 1,625.00 | 6.91% | 3,557,466 |
| Nov 14, 2025 | 1,535.00 | 1,570.00 | 1,490.00 | 1,520.00 | 1,520.00 | -5.30% | 3,792,078 |
| Nov 13, 2025 | 1,500.00 | 1,615.00 | 1,500.00 | 1,605.00 | 1,605.00 | 7.00% | 3,607,026 |
| Nov 12, 2025 | 1,555.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 3,323,510 |
| Nov 11, 2025 | 1,540.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.98% | 4,057,257 |
| Nov 10, 2025 | 1,480.00 | 1,550.00 | 1,465.00 | 1,535.00 | 1,535.00 | 8.48% | 4,251,598 |
| Nov 7, 2025 | 1,340.00 | 1,420.00 | 1,320.00 | 1,415.00 | 1,415.00 | 3.28% | 2,982,006 |
| Nov 6, 2025 | 1,405.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 2,518,821 |
| Nov 5, 2025 | 1,325.00 | 1,380.00 | 1,305.00 | 1,375.00 | 1,375.00 | -0.36% | 3,542,319 |
| Nov 4, 2025 | 1,460.00 | 1,475.00 | 1,370.00 | 1,380.00 | 1,380.00 | -5.15% | 2,836,857 |
| Nov 3, 2025 | 1,395.00 | 1,460.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.30% | 2,935,174 |
| Oct 31, 2025 | 1,410.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.36% | 1,862,848 |
| Oct 30, 2025 | 1,445.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,400.00 | -4.11% | 3,056,106 |
| Oct 29, 2025 | 1,455.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 1.04% | 2,490,384 |
| Oct 28, 2025 | 1,395.00 | 1,460.00 | 1,395.00 | 1,445.00 | 1,445.00 | 5.47% | 3,296,297 |
| Oct 27, 2025 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | 3.01% | 2,747,797 |
| Oct 23, 2025 | 1,300.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.76% | 2,322,840 |
| Oct 22, 2025 | 1,300.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2.33% | 4,967,146 |
| Oct 21, 2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 2,596,783 |
| Oct 20, 2025 | 1,295.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.39% | 3,093,266 |
| Oct 17, 2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,295.00 | 1,295.00 | 6.15% | 5,530,081 |