BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 2,485.00
-55.00 (-2.17%)
Oct 5, 2026, 1:30 PM CST
BizLink Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,550,271 |
| 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% | 3,666,147 |
| Sep 22, 2026 | 2,335.00 | 2,345.00 | 2,215.00 | 2,245.00 | 2,245.00 | -2.39% | 5,999,834 |
| Sep 21, 2026 | 2,225.00 | 2,320.00 | 2,190.00 | 2,300.00 | 2,300.00 | 4.07% | 4,473,671 |
| 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% | 3,244,954 |
| Sep 16, 2026 | 1,980.00 | 2,030.00 | 1,935.00 | 1,995.00 | 1,995.00 | 0.76% | 2,530,114 |
| Sep 15, 2026 | 1,940.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,980.00 | 1.28% | 2,593,272 |
| 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 |