BizLink Holding Inc.(TW:3665)
NT$1,580.00+50.00 (+3.27%)
TW:3665
BizLink Holding Inc. historical prices
NT$1,580.00
At close:+50.00 (+3.27%)
BizLink Holding Inc. (3665) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,530.00 | 1,595.00 | 1,490.00 | 1,580.00 | 1,580.00 | +3.27% | 2,400,019 | 0.78 |
| Nov 10, 2026 | 1,505.00 | 1,550.00 | 1,460.00 | 1,530.00 | 1,530.00 | +15.47% | 3,997,940 | 1.32 |
| Nov 09, 2026 | 1,325.00 | 1,440.00 | 1,295.00 | 1,420.00 | 1,420.00 | +7.17% | 3,862,261 | 1.28 |
| Nov 06, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | -9.86% | 4,973,764 | 1.66 |
| Nov 05, 2026 | 1,560.00 | 1,560.00 | 1,425.00 | 1,470.00 | 1,470.00 | -6.37% | 4,482,743 | 1.50 |
| Nov 04, 2026 | 1,580.00 | 1,640.00 | 1,490.00 | 1,570.00 | 1,570.00 | -0.32% | 4,592,045 | 1.52 |
| Nov 03, 2026 | 1,580.00 | 1,675.00 | 1,555.00 | 1,575.00 | 1,575.00 | -3.08% | 2,982,556 | 0.98 |
| Nov 02, 2026 | 1,585.00 | 1,655.00 | 1,555.00 | 1,625.00 | 1,625.00 | +0.00% | 2,573,964 | 0.84 |
| Oct 30, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,625.00 | 1,625.00 | -4.69% | 3,193,802 | 1.04 |
| Oct 29, 2026 | 1,800.00 | 1,800.00 | 1,690.00 | 1,705.00 | 1,705.00 | -5.80% | 3,089,682 | 1.00 |
| Oct 28, 2026 | 1,820.00 | 1,845.00 | 1,775.00 | 1,810.00 | 1,810.00 | +4.32% | 3,694,224 | 1.20 |
| Oct 27, 2026 | 1,890.00 | 1,890.00 | 1,715.00 | 1,735.00 | 1,735.00 | -7.47% | 5,647,368 | 1.84 |
| Oct 26, 2026 | 1,875.00 | 1,985.00 | 1,875.00 | 1,875.00 | 1,875.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,875.00 | 1,985.00 | 1,875.00 | 1,875.00 | 1,875.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,975.00 | 1,985.00 | 1,875.00 | 1,875.00 | 1,875.00 | -3.85% | 2,082,689 | 0.65 |
| Oct 21, 2026 | 2,025.00 | 2,080.00 | 1,945.00 | 1,950.00 | 1,950.00 | +1.30% | 2,693,833 | 0.84 |
| Oct 20, 2026 | 1,970.00 | 2,015.00 | 1,920.00 | 1,925.00 | 1,925.00 | -2.53% | 1,656,010 | 0.51 |
| Oct 19, 2026 | 1,920.00 | 1,995.00 | 1,920.00 | 1,975.00 | 1,975.00 | -1.99% | 1,906,235 | 0.57 |
| Oct 16, 2026 | 1,990.00 | 2,050.00 | 1,980.00 | 2,015.00 | 2,015.00 | +0.00% | 2,224,774 | 0.67 |
| Oct 15, 2026 | 2,140.00 | 2,150.00 | 2,015.00 | 2,015.00 | 2,015.00 | -9.84% | 3,269,297 | 0.98 |
| Oct 14, 2026 | 2,310.00 | 2,315.00 | 2,215.00 | 2,235.00 | 2,235.00 | -1.11% | 1,811,123 | 0.54 |
| Oct 13, 2026 | 2,300.00 | 2,345.00 | 2,215.00 | 2,260.00 | 2,260.00 | -4.03% | 2,631,103 | 0.79 |
| Oct 12, 2026 | 2,335.00 | 2,360.00 | 2,250.00 | 2,355.00 | 2,355.00 | -0.21% | 2,422,161 | 0.72 |
| Oct 09, 2026 | 2,360.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,360.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2,335.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,360.00 | +1.94% | 3,631,479 | 1.08 |
| Oct 07, 2026 | 2,325.00 | 2,330.00 | 2,285.00 | 2,315.00 | 2,315.00 | -0.43% | 3,474,113 | 1.05 |
| Oct 06, 2026 | 2,460.00 | 2,460.00 | 2,260.00 | 2,325.00 | 2,325.00 | -6.44% | 5,622,829 | 1.73 |
| Oct 05, 2026 | 2,560.00 | 2,560.00 | 2,445.00 | 2,485.00 | 2,485.00 | -2.17% | 5,362,695 | 1.67 |
| Oct 02, 2026 | 2,620.00 | 2,670.00 | 2,525.00 | 2,540.00 | 2,540.00 | -0.59% | 2,759,339 | 0.85 |
| Oct 01, 2026 | 2,595.00 | 2,625.00 | 2,510.00 | 2,555.00 | 2,555.00 | -1.54% | 3,055,668 | 0.94 |
| Sep 30, 2026 | 2,500.00 | 2,685.00 | 2,485.00 | 2,595.00 | 2,595.00 | +6.13% | 6,153,465 | 1.94 |
| Sep 29, 2026 | 2,385.00 | 2,465.00 | 2,375.00 | 2,445.00 | 2,445.00 | +4.49% | 4,555,402 | 1.46 |
| Sep 28, 2026 | 2,340.00 | 2,470.00 | 2,285.00 | 2,340.00 | 2,340.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2,340.00 | 2,470.00 | 2,285.00 | 2,340.00 | 2,340.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 2,410.00 | 2,470.00 | 2,285.00 | 2,340.00 | 2,340.00 | +0.00% | 4,479,090 | 1.43 |
| Sep 23, 2026 | 2,290.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | +4.23% | 3,676,482 | 1.18 |
| Sep 22, 2026 | 2,335.00 | 2,345.00 | 2,215.00 | 2,245.00 | 2,245.00 | -2.39% | 6,006,409 | 1.96 |
| Sep 21, 2026 | 2,225.00 | 2,320.00 | 2,190.00 | 2,300.00 | 2,300.00 | +4.07% | 4,481,398 | 1.47 |
| Sep 18, 2026 | 2,060.00 | 2,210.00 | 2,045.00 | 2,210.00 | 2,210.00 | +9.95% | 6,449,964 | 2.17 |
| Sep 17, 2026 | 2,035.00 | 2,085.00 | 1,985.00 | 2,010.00 | 2,010.00 | +0.75% | 3,247,559 | 1.08 |
| Sep 16, 2026 | 1,980.00 | 2,030.00 | 1,935.00 | 1,995.00 | 1,995.00 | +0.76% | 2,531,303 | 0.85 |
| Sep 15, 2026 | 1,940.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,980.00 | +1.28% | 2,594,783 | 0.85 |
| Sep 14, 2026 | 1,825.00 | 2,000.00 | 1,810.00 | 1,955.00 | 1,955.00 | +4.27% | 2,220,323 | 0.73 |
| Sep 11, 2026 | 1,880.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,875.00 | -2.85% | 1,895,589 | 0.62 |
| Sep 10, 2026 | 1,960.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,930.00 | -2.28% | 930,001 | 0.30 |
| Sep 09, 2026 | 1,935.00 | 2,015.00 | 1,890.00 | 1,975.00 | 1,975.00 | +2.07% | 2,380,275 | 0.76 |
| Sep 08, 2026 | 2,070.00 | 2,070.00 | 1,930.00 | 1,935.00 | 1,935.00 | -6.52% | 3,221,234 | 1.01 |
| Sep 07, 2026 | 2,175.00 | 2,185.00 | 2,060.00 | 2,070.00 | 2,070.00 | -3.50% | 2,532,427 | 0.81 |
| Sep 04, 2026 | 2,135.00 | 2,175.00 | 2,115.00 | 2,145.00 | 2,145.00 | +2.14% | 1,458,584 | 0.46 |
| Sep 03, 2026 | 2,170.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.23% | 2,445,221 | 0.77 |
