BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 2,095.00
-155.00 (-6.89%)
May 15, 2026, 1:30 PM CST
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,335.00 | 2,335.00 | 2,110.00 | 2,115.00 | - | -6.00% | 5,659,675 |
| May 14, 2026 | 2,250.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -10.00% | 5,367,130 |
| May 13, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -9.91% | 1,079,450 |
| May 12, 2026 | 3,000.00 | 3,010.00 | 2,775.00 | 2,775.00 | 2,775.00 | -4.48% | 3,445,090 |
| May 11, 2026 | 2,650.00 | 2,925.00 | 2,645.00 | 2,905.00 | 2,905.00 | 5.64% | 2,729,212 |
| May 8, 2026 | 2,760.00 | 2,800.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.08% | 1,927,030 |
| May 7, 2026 | 2,770.00 | 2,810.00 | 2,690.00 | 2,780.00 | 2,780.00 | 1.28% | 2,547,615 |
| May 6, 2026 | 2,885.00 | 2,885.00 | 2,590.00 | 2,745.00 | 2,745.00 | -4.52% | 6,251,547 |
| May 5, 2026 | 2,945.00 | 2,950.00 | 2,825.00 | 2,875.00 | 2,875.00 | -2.21% | 2,106,864 |
| May 4, 2026 | 2,950.00 | 2,970.00 | 2,860.00 | 2,940.00 | 2,940.00 | 6.14% | 2,862,568 |
| Apr 30, 2026 | 2,760.00 | 2,815.00 | 2,715.00 | 2,770.00 | 2,770.00 | -0.36% | 2,700,883 |
| Apr 29, 2026 | 2,620.00 | 2,820.00 | 2,605.00 | 2,780.00 | 2,780.00 | 5.70% | 2,716,760 |
| Apr 28, 2026 | 2,660.00 | 2,745.00 | 2,605.00 | 2,630.00 | 2,630.00 | - | 2,406,516 |
| Apr 27, 2026 | 2,820.00 | 2,820.00 | 2,630.00 | 2,630.00 | 2,630.00 | -4.88% | 3,100,898 |
| Apr 24, 2026 | 2,800.00 | 2,910.00 | 2,720.00 | 2,765.00 | 2,765.00 | 0.36% | 3,511,772 |
| Apr 23, 2026 | 2,785.00 | 2,810.00 | 2,590.00 | 2,755.00 | 2,755.00 | 7.83% | 6,680,931 |
| Apr 22, 2026 | 2,465.00 | 2,560.00 | 2,435.00 | 2,555.00 | 2,555.00 | 5.36% | 3,243,729 |
| Apr 21, 2026 | 2,570.00 | 2,600.00 | 2,400.00 | 2,425.00 | 2,425.00 | -1.42% | 2,641,876 |
| Apr 20, 2026 | 2,395.00 | 2,515.00 | 2,365.00 | 2,460.00 | 2,460.00 | 4.02% | 2,601,327 |
| Apr 17, 2026 | 2,405.00 | 2,475.00 | 2,335.00 | 2,365.00 | 2,365.00 | -1.25% | 2,330,543 |
| Apr 16, 2026 | 2,430.00 | 2,490.00 | 2,385.00 | 2,395.00 | 2,395.00 | 1.91% | 2,656,549 |
| Apr 15, 2026 | 2,330.00 | 2,410.00 | 2,300.00 | 2,350.00 | 2,350.00 | 2.40% | 2,474,167 |
| Apr 14, 2026 | 2,345.00 | 2,380.00 | 2,250.00 | 2,295.00 | 2,295.00 | 3.15% | 2,970,579 |
| Apr 13, 2026 | 2,200.00 | 2,235.00 | 2,165.00 | 2,225.00 | 2,225.00 | 1.14% | 1,991,121 |
| Apr 10, 2026 | 2,200.00 | 2,225.00 | 2,115.00 | 2,200.00 | 2,200.00 | 3.29% | 2,355,912 |
| Apr 9, 2026 | 2,010.00 | 2,165.00 | 1,995.00 | 2,130.00 | 2,130.00 | 5.71% | 3,770,175 |
| Apr 8, 2026 | 2,100.00 | 2,105.00 | 1,995.00 | 2,015.00 | 2,015.00 | 1.26% | 2,700,249 |
| Apr 7, 2026 | 2,015.00 | 2,070.00 | 1,980.00 | 1,990.00 | 1,990.00 | 3.92% | 2,812,049 |
| Apr 2, 2026 | 1,980.00 | 2,075.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.26% | 4,922,718 |
| Apr 1, 2026 | 1,865.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 9.77% | 2,712,701 |
| Mar 31, 2026 | 1,865.00 | 1,865.00 | 1,725.00 | 1,740.00 | 1,740.00 | -7.45% | 3,773,731 |
| Mar 30, 2026 | 1,775.00 | 1,895.00 | 1,775.00 | 1,880.00 | 1,880.00 | 1.08% | 2,378,953 |
| Mar 27, 2026 | 1,790.00 | 1,905.00 | 1,765.00 | 1,860.00 | 1,860.00 | 2.48% | 2,600,079 |
| Mar 26, 2026 | 1,850.00 | 1,930.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.55% | 3,437,183 |
| Mar 25, 2026 | 1,770.00 | 1,840.00 | 1,735.00 | 1,805.00 | 1,805.00 | 4.34% | 4,309,048 |
| Mar 24, 2026 | 1,830.00 | 1,840.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.26% | 2,637,068 |
| Mar 23, 2026 | 1,755.00 | 1,810.00 | 1,700.00 | 1,770.00 | 1,770.00 | -3.01% | 3,317,461 |
| Mar 20, 2026 | 1,760.00 | 1,835.00 | 1,720.00 | 1,825.00 | 1,825.00 | 6.10% | 9,960,833 |
| Mar 19, 2026 | 1,715.00 | 1,745.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.78% | 4,751,017 |
| Mar 18, 2026 | 1,730.00 | 1,760.00 | 1,675.00 | 1,690.00 | 1,690.00 | -2.87% | 4,151,946 |
| Mar 17, 2026 | 1,715.00 | 1,770.00 | 1,670.00 | 1,740.00 | 1,740.00 | 5.78% | 4,265,843 |
| Mar 16, 2026 | 1,625.00 | 1,675.00 | 1,590.00 | 1,645.00 | 1,645.00 | 3.46% | 5,050,854 |
| Mar 13, 2026 | 1,590.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | -2.75% | 3,091,233 |
| Mar 12, 2026 | 1,635.00 | 1,655.00 | 1,590.00 | 1,635.00 | 1,635.00 | -1.21% | 3,153,825 |
| Mar 11, 2026 | 1,600.00 | 1,685.00 | 1,590.00 | 1,655.00 | 1,655.00 | 5.75% | 3,686,279 |
| Mar 10, 2026 | 1,605.00 | 1,615.00 | 1,490.00 | 1,565.00 | 1,565.00 | -1.88% | 8,917,592 |
| Mar 9, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -9.89% | 1,066,927 |
| Mar 6, 2026 | 1,735.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,770.00 | 2.61% | 4,644,045 |
| Mar 5, 2026 | 1,745.00 | 1,770.00 | 1,690.00 | 1,725.00 | 1,725.00 | 7.14% | 6,533,492 |
| Mar 4, 2026 | 1,580.00 | 1,630.00 | 1,545.00 | 1,610.00 | 1,610.00 | -2.13% | 7,665,313 |