BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 1,955.00
+80.00 (4.27%)
Sep 14, 2026, 1:30 PM CST
BizLink Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,355,515 |
| 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 |
| Aug 28, 2026 | 2,075.00 | 2,260.00 | 2,070.00 | 2,260.00 | 2,260.00 | 9.98% | 4,068,757 |
| Aug 27, 2026 | 2,040.00 | 2,070.00 | 1,980.00 | 2,055.00 | 2,055.00 | 2.49% | 2,890,164 |
| Aug 26, 2026 | 2,035.00 | 2,055.00 | 1,930.00 | 2,005.00 | 2,005.00 | -3.37% | 4,874,749 |
| Aug 25, 2026 | 2,035.00 | 2,080.00 | 2,010.00 | 2,075.00 | 2,075.00 | 1.22% | 2,602,208 |
| Aug 24, 2026 | 2,275.00 | 2,275.00 | 2,050.00 | 2,050.00 | 2,050.00 | -9.89% | 4,781,290 |
| Aug 21, 2026 | 2,270.00 | 2,360.00 | 2,225.00 | 2,275.00 | 2,275.00 | 1.11% | 3,470,516 |
| Aug 20, 2026 | 2,225.00 | 2,255.00 | 2,180.00 | 2,250.00 | 2,250.00 | 2.27% | 1,467,154 |
| Aug 19, 2026 | 2,150.00 | 2,210.00 | 2,120.00 | 2,200.00 | 2,200.00 | -1.79% | 2,061,571 |
| Aug 18, 2026 | 2,130.00 | 2,310.00 | 2,125.00 | 2,240.00 | 2,240.00 | 4.92% | 3,107,412 |
| Aug 17, 2026 | 2,185.00 | 2,185.00 | 2,095.00 | 2,135.00 | 2,135.00 | -2.95% | 1,878,863 |
| Aug 14, 2026 | 2,235.00 | 2,245.00 | 2,180.00 | 2,200.00 | 2,200.00 | -0.23% | 1,633,275 |
| Aug 13, 2026 | 2,180.00 | 2,275.00 | 2,165.00 | 2,205.00 | 2,205.00 | 2.32% | 2,620,004 |
| Aug 12, 2026 | 2,195.00 | 2,195.00 | 2,130.00 | 2,155.00 | 2,155.00 | -2.05% | 2,983,890 |
| Aug 11, 2026 | 2,145.00 | 2,205.00 | 2,070.00 | 2,200.00 | 2,200.00 | 0.46% | 3,555,430 |
| Aug 10, 2026 | 2,190.00 | 2,300.00 | 2,115.00 | 2,190.00 | 2,190.00 | -0.45% | 4,232,567 |
| Aug 7, 2026 | 2,300.00 | 2,300.00 | 2,185.00 | 2,200.00 | 2,200.00 | -7.17% | 5,457,384 |
| Aug 6, 2026 | 2,405.00 | 2,555.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.64% | 4,902,790 |
| Aug 5, 2026 | 2,400.00 | 2,450.00 | 2,330.00 | 2,355.00 | 2,355.00 | 2.39% | 3,940,517 |
| Aug 4, 2026 | 2,105.00 | 2,300.00 | 2,105.00 | 2,300.00 | 2,300.00 | 9.79% | 3,964,720 |
| Aug 3, 2026 | 2,100.00 | 2,300.00 | 2,060.00 | 2,095.00 | 2,095.00 | -0.24% | 4,818,466 |
| Jul 31, 2026 | 2,100.00 | 2,100.00 | 2,035.00 | 2,100.00 | 2,100.00 | 9.95% | 2,430,263 |
| Jul 30, 2026 | 2,070.00 | 2,125.00 | 1,885.00 | 1,910.00 | 1,910.00 | -8.61% | 4,316,971 |
| Jul 29, 2026 | 2,230.00 | 2,275.00 | 1,995.00 | 2,090.00 | 2,090.00 | -5.64% | 4,193,972 |
| Jul 28, 2026 | 2,060.00 | 2,280.00 | 2,055.00 | 2,215.00 | 2,215.00 | 3.02% | 3,941,252 |
| Jul 27, 2026 | 2,225.00 | 2,225.00 | 2,075.00 | 2,150.00 | 2,150.00 | -2.49% | 2,117,505 |
| Jul 24, 2026 | 2,235.00 | 2,350.00 | 2,190.00 | 2,205.00 | 2,205.00 | -3.50% | 3,048,080 |
| Jul 23, 2026 | 2,120.00 | 2,325.00 | 2,105.00 | 2,285.00 | 2,285.00 | 8.04% | 6,321,225 |
| Jul 22, 2026 | 2,060.00 | 2,195.00 | 2,040.00 | 2,115.00 | 2,115.00 | 5.75% | 4,993,122 |
| Jul 21, 2026 | 1,850.00 | 2,000.00 | 1,825.00 | 2,000.00 | 2,000.00 | 9.89% | 2,566,105 |
| Jul 20, 2026 | 1,800.00 | 1,860.00 | 1,685.00 | 1,820.00 | 1,820.00 | 3.12% | 3,114,243 |
| Jul 17, 2026 | 1,855.00 | 1,915.00 | 1,765.00 | 1,765.00 | 1,765.00 | -9.72% | 3,338,931 |
| Jul 16, 2026 | 1,890.00 | 1,985.00 | 1,815.00 | 1,955.00 | 1,955.00 | 2.36% | 2,808,783 |
| Jul 15, 2026 | 1,805.00 | 1,915.00 | 1,790.00 | 1,910.00 | 1,910.00 | 8.55% | 2,993,903 |
| Jul 14, 2026 | 1,865.00 | 1,880.00 | 1,725.00 | 1,775.00 | 1,759.58 | -4.83% | 2,794,369 |
| Jul 13, 2026 | 1,865.00 | 1,910.00 | 1,830.00 | 1,865.00 | 1,848.80 | - | 1,503,926 |
| Jul 9, 2026 | 1,905.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,848.80 | -1.84% | 1,353,338 |
| Jul 8, 2026 | 1,995.00 | 1,995.00 | 1,830.00 | 1,900.00 | 1,883.50 | -4.04% | 3,599,849 |
| Jul 7, 2026 | 2,020.00 | 2,130.00 | 1,975.00 | 1,980.00 | 1,962.80 | 1.80% | 4,686,875 |
| Jul 6, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,945.00 | 1,928.10 | -2.51% | 2,067,057 |