BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 1,390.00
-30.00 (-2.11%)
At close: Jan 23, 2026
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,425.00 | 1,440.00 | 1,365.00 | 1,390.00 | - | -2.11% | 3,267,692 |
| Jan 22, 2026 | 1,330.00 | 1,420.00 | 1,285.00 | 1,420.00 | 1,420.00 | 9.23% | 4,666,219 |
| Jan 21, 2026 | 1,330.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | -2.99% | 3,782,730 |
| Jan 20, 2026 | 1,315.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 2,283,650 |
| Jan 19, 2026 | 1,380.00 | 1,400.00 | 1,310.00 | 1,315.00 | 1,315.00 | -6.07% | 5,049,560 |
| Jan 16, 2026 | 1,495.00 | 1,495.00 | 1,385.00 | 1,400.00 | 1,400.00 | -4.76% | 3,710,699 |
| Jan 15, 2026 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.67% | 1,866,109 |
| Jan 14, 2026 | 1,435.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | 5.28% | 3,040,312 |
| Jan 13, 2026 | 1,415.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1.79% | 1,817,114 |
| Jan 12, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.11% | 2,500,551 |
| Jan 9, 2026 | 1,410.00 | 1,475.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 3,161,947 |
| Jan 8, 2026 | 1,435.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | -1.40% | 4,919,606 |
| Jan 7, 2026 | 1,585.00 | 1,595.00 | 1,420.00 | 1,430.00 | 1,430.00 | -9.21% | 7,886,165 |
| Jan 6, 2026 | 1,595.00 | 1,640.00 | 1,520.00 | 1,575.00 | 1,575.00 | - | 3,531,142 |
| Jan 5, 2026 | 1,540.00 | 1,590.00 | 1,525.00 | 1,575.00 | 1,575.00 | 3.28% | 3,216,890 |
| Jan 2, 2026 | 1,525.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 2,346,102 |
| Dec 31, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 1,981,302 |
| Dec 30, 2025 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 1,094,791 |
| Dec 29, 2025 | 1,555.00 | 1,555.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.59% | 2,312,229 |
| 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 |