Bizlink Holding Inc. (TPE:3665)
Taiwan
· Delayed Price · Currency is TWD 984.00
-14.00 (-1.40%)
Sep 26, 2025, 2:38 PM CST
Bizlink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 981.00 | 997.00 | 971.00 | 984.00 | 984.00 | -1.40% | 2,753,445 |
| Sep 25, 2025 | 1,085.00 | 1,110.00 | 997.00 | 998.00 | 998.00 | -8.86% | 4,378,722 |
| Sep 24, 2025 | 1,095.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | 0.92% | 1,390,764 |
| Sep 23, 2025 | 1,135.00 | 1,145.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 2,254,366 |
| Sep 22, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 1,228,286 |
| Sep 19, 2025 | 1,140.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,115.00 | -0.89% | 4,006,238 |
| Sep 18, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 1,464,774 |
| Sep 17, 2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.35% | 1,884,503 |
| Sep 16, 2025 | 1,080.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | 1.83% | 4,765,601 |
| Sep 15, 2025 | 1,120.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.45% | 2,043,872 |
| Sep 12, 2025 | 1,120.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 2,435,811 |
| Sep 11, 2025 | 1,170.00 | 1,185.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 2,791,275 |
| Sep 10, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | 4.13% | 2,925,689 |
| Sep 9, 2025 | 1,110.00 | 1,120.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 3,072,461 |
| Sep 8, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 0.93% | 2,147,597 |
| Sep 5, 2025 | 1,085.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 1.42% | 6,145,247 |
| Sep 4, 2025 | 1,005.00 | 1,060.00 | 998.00 | 1,060.00 | 1,060.00 | 9.62% | 8,311,736 |
| Sep 3, 2025 | 965.00 | 985.00 | 958.00 | 967.00 | 967.00 | 0.83% | 2,742,643 |
| Sep 2, 2025 | 980.00 | 982.00 | 946.00 | 959.00 | 959.00 | -1.74% | 4,703,381 |
| Sep 1, 2025 | 1,045.00 | 1,055.00 | 968.00 | 976.00 | 976.00 | -9.21% | 6,212,785 |
| Aug 29, 2025 | 1,000.00 | 1,075.00 | 995.00 | 1,075.00 | 1,075.00 | 9.58% | 6,991,395 |
| Aug 28, 2025 | 959.00 | 1,005.00 | 957.00 | 981.00 | 981.00 | 2.08% | 5,767,146 |
| Aug 27, 2025 | 940.00 | 967.00 | 930.00 | 961.00 | 961.00 | 2.78% | 5,014,553 |
| Aug 26, 2025 | 939.00 | 941.00 | 912.00 | 935.00 | 935.00 | 0.65% | 3,878,866 |
| Aug 25, 2025 | 968.00 | 979.00 | 929.00 | 929.00 | 929.00 | -1.38% | 5,063,059 |
| Aug 22, 2025 | 985.00 | 992.00 | 939.00 | 942.00 | 942.00 | -3.58% | 5,234,111 |
| Aug 21, 2025 | 972.00 | 1,000.00 | 960.00 | 977.00 | 977.00 | 5.62% | 7,888,567 |
| Aug 20, 2025 | 935.00 | 976.00 | 925.00 | 925.00 | 925.00 | -2.01% | 4,821,994 |
| Aug 19, 2025 | 985.00 | 996.00 | 943.00 | 944.00 | 944.00 | -3.38% | 4,581,001 |
| Aug 18, 2025 | 981.00 | 990.00 | 954.00 | 977.00 | 977.00 | -0.81% | 4,719,851 |
| Aug 15, 2025 | 989.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | -0.40% | 3,284,759 |
| Aug 14, 2025 | 999.00 | 1,005.00 | 984.00 | 989.00 | 989.00 | - | 2,702,789 |
| Aug 13, 2025 | 980.00 | 1,010.00 | 967.00 | 989.00 | 989.00 | 2.59% | 5,247,675 |
| Aug 12, 2025 | 985.00 | 989.00 | 954.00 | 964.00 | 964.00 | -1.73% | 3,902,898 |
| Aug 11, 2025 | 973.00 | 983.00 | 936.00 | 981.00 | 981.00 | 0.82% | 3,841,631 |
| Aug 8, 2025 | 936.00 | 978.00 | 931.00 | 973.00 | 973.00 | 4.62% | 5,357,725 |
| Aug 7, 2025 | 896.00 | 932.00 | 890.00 | 930.00 | 930.00 | 5.92% | 4,575,129 |
| Aug 6, 2025 | 885.00 | 894.00 | 863.00 | 878.00 | 878.00 | -0.79% | 3,516,606 |
| Aug 5, 2025 | 872.00 | 887.00 | 871.00 | 885.00 | 885.00 | 4.12% | 3,085,987 |
| Aug 4, 2025 | 885.00 | 885.00 | 849.00 | 850.00 | 850.00 | -5.03% | 3,907,489 |
| Aug 1, 2025 | 896.00 | 911.00 | 892.00 | 895.00 | 895.00 | -1.76% | 2,720,444 |
| Jul 31, 2025 | 888.00 | 916.00 | 888.00 | 911.00 | 911.00 | 3.76% | 4,048,720 |
| Jul 30, 2025 | 891.00 | 900.00 | 866.00 | 878.00 | 878.00 | -1.13% | 2,866,296 |
| Jul 29, 2025 | 885.00 | 893.00 | 870.00 | 888.00 | 888.00 | 1.37% | 3,756,018 |
| Jul 28, 2025 | 833.00 | 883.00 | 833.00 | 876.00 | 876.00 | 5.16% | 4,662,778 |
| Jul 25, 2025 | 851.00 | 851.00 | 821.00 | 833.00 | 833.00 | -2.00% | 3,110,271 |
| Jul 24, 2025 | 836.00 | 865.00 | 832.00 | 850.00 | 850.00 | 2.91% | 3,731,054 |
| Jul 23, 2025 | 832.00 | 838.00 | 808.00 | 826.00 | 826.00 | 0.98% | 4,428,950 |
| Jul 22, 2025 | 869.00 | 878.00 | 811.00 | 818.00 | 818.00 | -5.76% | 5,581,930 |
| Jul 21, 2025 | 874.00 | 876.00 | 854.00 | 868.00 | 868.00 | -0.34% | 2,639,643 |