BizLink Holding Inc. (TPE:3665)
Taiwan · Delayed Price · Currency is TWD 2,355.00
+55.00 (2.39%)
Aug 5, 2026, 1:30 PM CST
BizLink Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,400.00 | 2,450.00 | 2,350.00 | 2,430.00 | - | 5.65% | 1,919,514 |
| 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% | 4,814,820 |
| 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 |
| Jul 3, 2026 | 1,985.00 | 2,015.00 | 1,940.00 | 1,995.00 | 1,977.67 | -2.21% | 2,176,508 |
| Jul 2, 2026 | 1,975.00 | 2,040.00 | 1,945.00 | 2,040.00 | 2,022.28 | 1.49% | 1,417,765 |
| Jul 1, 2026 | 1,965.00 | 2,040.00 | 1,950.00 | 2,010.00 | 1,992.54 | 4.96% | 2,148,320 |
| Jun 30, 2026 | 1,900.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,898.37 | 1.86% | 1,237,586 |
| Jun 29, 2026 | 1,855.00 | 1,915.00 | 1,820.00 | 1,880.00 | 1,863.67 | 1.35% | 1,559,882 |
| Jun 26, 2026 | 1,900.00 | 1,960.00 | 1,850.00 | 1,855.00 | 1,838.89 | -3.39% | 2,960,359 |
| Jun 25, 2026 | 2,020.00 | 2,045.00 | 1,920.00 | 1,920.00 | 1,903.32 | -4.24% | 2,565,586 |
| Jun 24, 2026 | 1,995.00 | 2,075.00 | 1,940.00 | 2,005.00 | 1,987.58 | 0.25% | 3,470,666 |
| Jun 23, 2026 | 1,990.00 | 2,025.00 | 1,980.00 | 2,000.00 | 1,982.63 | 0.50% | 1,956,043 |
| Jun 22, 2026 | 2,115.00 | 2,115.00 | 1,970.00 | 1,990.00 | 1,972.71 | -5.24% | 5,482,246 |
| Jun 18, 2026 | 2,140.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,081.76 | 0.48% | 7,000,236 |
| Jun 17, 2026 | 2,145.00 | 2,150.00 | 2,060.00 | 2,090.00 | 2,071.84 | -1.42% | 3,227,891 |
| Jun 16, 2026 | 2,265.00 | 2,275.00 | 2,110.00 | 2,120.00 | 2,101.58 | -6.40% | 3,023,358 |
| Jun 15, 2026 | 2,420.00 | 2,425.00 | 2,250.00 | 2,265.00 | 2,245.32 | -1.95% | 3,103,163 |
| Jun 12, 2026 | 2,300.00 | 2,350.00 | 2,235.00 | 2,310.00 | 2,289.93 | 6.94% | 4,177,566 |
| Jun 11, 2026 | 2,230.00 | 2,280.00 | 2,005.00 | 2,160.00 | 2,141.24 | 0.23% | 5,944,676 |
| Jun 9, 2026 | 2,120.00 | 2,180.00 | 2,090.00 | 2,155.00 | 2,136.28 | 2.86% | 2,520,543 |
| Jun 8, 2026 | 1,980.00 | 2,120.00 | 1,980.00 | 2,095.00 | 2,076.80 | -4.77% | 3,401,208 |
| Jun 5, 2026 | 2,120.00 | 2,260.00 | 2,120.00 | 2,200.00 | 2,180.89 | 2.09% | 2,745,937 |
| Jun 4, 2026 | 2,265.00 | 2,275.00 | 2,130.00 | 2,155.00 | 2,136.28 | -6.51% | 3,373,217 |
| Jun 3, 2026 | 2,345.00 | 2,385.00 | 2,265.00 | 2,305.00 | 2,284.98 | 5.01% | 4,884,440 |
| Jun 2, 2026 | 2,110.00 | 2,200.00 | 2,095.00 | 2,195.00 | 2,175.93 | 3.54% | 1,876,445 |
| Jun 1, 2026 | 2,150.00 | 2,180.00 | 2,095.00 | 2,120.00 | 2,101.58 | 1.68% | 1,483,799 |
| May 29, 2026 | 2,315.00 | 2,315.00 | 2,085.00 | 2,085.00 | 2,066.89 | -1.42% | 2,676,900 |
| May 28, 2026 | 2,030.00 | 2,115.00 | 1,950.00 | 2,115.00 | 2,096.63 | - | 3,095,357 |
| May 27, 2026 | 2,310.00 | 2,335.00 | 2,115.00 | 2,115.00 | 2,096.63 | -6.62% | 2,487,948 |
| May 26, 2026 | 2,410.00 | 2,415.00 | 2,250.00 | 2,265.00 | 2,245.32 | -5.03% | 1,437,122 |
| May 25, 2026 | 2,340.00 | 2,430.00 | 2,340.00 | 2,385.00 | 2,364.28 | 7.19% | 2,036,304 |