BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 1,575.00
-50.00 (-3.08%)
Nov 18, 2025, 1:25 PM CST
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,570.00 | 1,660.00 | 1,570.00 | 1,630.00 | - | 0.31% | 1,388,020 |
| 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 |
| Oct 16, 2025 | 1,195.00 | 1,245.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2.95% | 3,835,479 |
| Oct 15, 2025 | 1,145.00 | 1,200.00 | 1,105.00 | 1,185.00 | 1,185.00 | 5.33% | 5,568,386 |
| Oct 14, 2025 | 1,155.00 | 1,200.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2.74% | 6,050,203 |
| Oct 13, 2025 | 1,070.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.90% | 2,711,844 |
| Oct 9, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 4.74% | 3,210,909 |
| Oct 8, 2025 | 1,010.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 2.43% | 2,834,799 |
| Oct 7, 2025 | 1,095.00 | 1,105.00 | 1,005.00 | 1,030.00 | 1,030.00 | -2.83% | 2,374,162 |
| Oct 3, 2025 | 1,035.00 | 1,095.00 | 1,025.00 | 1,060.00 | 1,060.00 | 3.41% | 2,841,434 |
| Oct 2, 2025 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 1,872,972 |
| Oct 1, 2025 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,658,620 |
| Sep 30, 2025 | 1,000.00 | 1,040.00 | 992.00 | 1,030.00 | 1,030.00 | 4.67% | 2,751,633 |
| Sep 26, 2025 | 981.00 | 997.00 | 971.00 | 984.00 | 984.00 | -1.40% | 2,753,445 |
| Sep 25, 2025 | 1,085.00 | 1,110.00 | 997.00 | 998.00 | 998.00 | -8.86% | 4,378,722 |
| Sep 24, 2025 | 1,095.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | 0.92% | 1,390,764 |
| Sep 23, 2025 | 1,135.00 | 1,145.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 2,254,366 |
| Sep 22, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 1,228,286 |
| Sep 19, 2025 | 1,140.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,115.00 | -0.89% | 4,006,238 |
| Sep 18, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 1,464,774 |
| Sep 17, 2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.35% | 1,884,503 |
| Sep 16, 2025 | 1,080.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | 1.83% | 4,765,601 |
| Sep 15, 2025 | 1,120.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.45% | 2,043,872 |
| Sep 12, 2025 | 1,120.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 2,435,811 |
| Sep 11, 2025 | 1,170.00 | 1,185.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 2,791,275 |
| Sep 10, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | 4.13% | 2,925,689 |
| Sep 9, 2025 | 1,110.00 | 1,120.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 3,072,461 |
| Sep 8, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 0.93% | 2,147,597 |
| Sep 5, 2025 | 1,085.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 1.42% | 6,145,247 |
| Sep 4, 2025 | 1,005.00 | 1,060.00 | 998.00 | 1,060.00 | 1,060.00 | 9.62% | 8,311,736 |