BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 1,520.00
+5.00 (0.33%)
Nov 13, 2026, 1:30 PM CST
BizLink Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,545.00 | 1,600.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.33% | 2,710,291 |
| Nov 12, 2026 | 1,595.00 | 1,630.00 | 1,500.00 | 1,515.00 | 1,515.00 | -4.11% | 3,181,572 |
| Nov 11, 2026 | 1,530.00 | 1,595.00 | 1,490.00 | 1,580.00 | 1,580.00 | 3.27% | 2,400,019 |
| Nov 10, 2026 | 1,505.00 | 1,550.00 | 1,460.00 | 1,530.00 | 1,530.00 | 7.75% | 3,997,940 |
| Nov 9, 2026 | 1,325.00 | 1,440.00 | 1,295.00 | 1,420.00 | 1,420.00 | 7.17% | 3,862,261 |
| Nov 6, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | -9.86% | 4,973,764 |
| Nov 5, 2026 | 1,560.00 | 1,560.00 | 1,425.00 | 1,470.00 | 1,470.00 | -6.37% | 4,482,743 |
| Nov 4, 2026 | 1,580.00 | 1,640.00 | 1,490.00 | 1,570.00 | 1,570.00 | -0.32% | 4,592,045 |
| Nov 3, 2026 | 1,580.00 | 1,675.00 | 1,555.00 | 1,575.00 | 1,575.00 | -3.08% | 2,982,556 |
| Nov 2, 2026 | 1,585.00 | 1,655.00 | 1,555.00 | 1,625.00 | 1,625.00 | - | 2,573,964 |
| Oct 30, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,625.00 | 1,625.00 | -4.69% | 3,193,802 |
| Oct 29, 2026 | 1,800.00 | 1,800.00 | 1,690.00 | 1,705.00 | 1,705.00 | -5.80% | 3,089,682 |
| Oct 28, 2026 | 1,820.00 | 1,845.00 | 1,775.00 | 1,810.00 | 1,810.00 | 4.32% | 3,694,224 |
| Oct 27, 2026 | 1,890.00 | 1,890.00 | 1,715.00 | 1,735.00 | 1,735.00 | -7.47% | 5,647,368 |
| Oct 22, 2026 | 1,975.00 | 1,985.00 | 1,875.00 | 1,875.00 | 1,875.00 | -3.85% | 2,082,689 |
| Oct 21, 2026 | 2,025.00 | 2,080.00 | 1,945.00 | 1,950.00 | 1,950.00 | 1.30% | 2,693,833 |
| Oct 20, 2026 | 1,970.00 | 2,015.00 | 1,920.00 | 1,925.00 | 1,925.00 | -2.53% | 1,656,010 |
| Oct 19, 2026 | 1,920.00 | 1,995.00 | 1,920.00 | 1,975.00 | 1,975.00 | -1.99% | 1,906,235 |
| Oct 16, 2026 | 1,990.00 | 2,050.00 | 1,980.00 | 2,015.00 | 2,015.00 | - | 2,224,774 |
| Oct 15, 2026 | 2,140.00 | 2,150.00 | 2,015.00 | 2,015.00 | 2,015.00 | -9.84% | 3,269,297 |
| Oct 14, 2026 | 2,310.00 | 2,315.00 | 2,215.00 | 2,235.00 | 2,235.00 | -1.11% | 1,811,123 |
| Oct 13, 2026 | 2,300.00 | 2,345.00 | 2,215.00 | 2,260.00 | 2,260.00 | -4.03% | 2,631,103 |
| Oct 12, 2026 | 2,335.00 | 2,360.00 | 2,250.00 | 2,355.00 | 2,355.00 | -0.21% | 2,422,161 |
| Oct 8, 2026 | 2,335.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,360.00 | 1.94% | 3,631,479 |
| Oct 7, 2026 | 2,325.00 | 2,330.00 | 2,285.00 | 2,315.00 | 2,315.00 | -0.43% | 3,474,113 |
| Oct 6, 2026 | 2,460.00 | 2,460.00 | 2,260.00 | 2,325.00 | 2,325.00 | -6.44% | 5,622,829 |
| Oct 5, 2026 | 2,560.00 | 2,560.00 | 2,445.00 | 2,485.00 | 2,485.00 | -2.17% | 5,362,695 |
| Oct 2, 2026 | 2,620.00 | 2,670.00 | 2,525.00 | 2,540.00 | 2,540.00 | -0.59% | 2,759,339 |
| Oct 1, 2026 | 2,595.00 | 2,625.00 | 2,510.00 | 2,555.00 | 2,555.00 | -1.54% | 3,055,668 |
| Sep 30, 2026 | 2,500.00 | 2,685.00 | 2,485.00 | 2,595.00 | 2,595.00 | 6.13% | 6,153,465 |
| Sep 29, 2026 | 2,385.00 | 2,465.00 | 2,375.00 | 2,445.00 | 2,445.00 | 4.49% | 4,555,402 |
| Sep 24, 2026 | 2,410.00 | 2,470.00 | 2,285.00 | 2,340.00 | 2,340.00 | - | 4,479,090 |
| Sep 23, 2026 | 2,290.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | 4.23% | 3,676,482 |
| Sep 22, 2026 | 2,335.00 | 2,345.00 | 2,215.00 | 2,245.00 | 2,245.00 | -2.39% | 6,006,409 |
| Sep 21, 2026 | 2,225.00 | 2,320.00 | 2,190.00 | 2,300.00 | 2,300.00 | 4.07% | 4,481,398 |
| Sep 18, 2026 | 2,060.00 | 2,210.00 | 2,045.00 | 2,210.00 | 2,210.00 | 9.95% | 6,449,964 |
| Sep 17, 2026 | 2,035.00 | 2,085.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.75% | 3,247,559 |
| Sep 16, 2026 | 1,980.00 | 2,030.00 | 1,935.00 | 1,995.00 | 1,995.00 | 0.76% | 2,531,303 |
| Sep 15, 2026 | 1,940.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,980.00 | 1.28% | 2,594,783 |
| Sep 14, 2026 | 1,825.00 | 2,000.00 | 1,810.00 | 1,955.00 | 1,955.00 | 4.27% | 2,220,323 |
| Sep 11, 2026 | 1,880.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,875.00 | -2.85% | 1,895,589 |
| Sep 10, 2026 | 1,960.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,930.00 | -2.28% | 930,001 |
| Sep 9, 2026 | 1,935.00 | 2,015.00 | 1,890.00 | 1,975.00 | 1,975.00 | 2.07% | 2,380,275 |
| Sep 8, 2026 | 2,070.00 | 2,070.00 | 1,930.00 | 1,935.00 | 1,935.00 | -6.52% | 3,221,234 |
| Sep 7, 2026 | 2,175.00 | 2,185.00 | 2,060.00 | 2,070.00 | 2,070.00 | -3.50% | 2,532,427 |
| Sep 4, 2026 | 2,135.00 | 2,175.00 | 2,115.00 | 2,145.00 | 2,145.00 | 2.14% | 1,458,584 |
| Sep 3, 2026 | 2,170.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.23% | 2,445,221 |
| Sep 2, 2026 | 2,200.00 | 2,235.00 | 2,165.00 | 2,170.00 | 2,170.00 | -6.26% | 3,399,837 |
| Sep 1, 2026 | 2,190.00 | 2,375.00 | 2,165.00 | 2,315.00 | 2,315.00 | 6.68% | 4,498,450 |
| Aug 31, 2026 | 2,230.00 | 2,240.00 | 2,105.00 | 2,170.00 | 2,170.00 | -3.98% | 3,131,169 |