Bizlink Holding Inc. (3665.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 233.00 | 237.00 | 233.00 | 233.50 | 233.50 | 462,909 |
| Apr 24, 2024 | 232.00 | 235.50 | 227.50 | 235.50 | 235.50 | 1,427,427 |
| Apr 23, 2024 | 227.50 | 228.50 | 224.50 | 227.00 | 227.00 | 1,015,926 |
| Apr 22, 2024 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,396,937 |
| Apr 19, 2024 | 231.00 | 232.50 | 223.00 | 226.50 | 226.50 | 1,430,142 |
| Apr 18, 2024 | 235.50 | 237.00 | 232.50 | 233.50 | 233.50 | 1,347,043 |
| Apr 17, 2024 | 234.00 | 237.00 | 232.50 | 235.50 | 235.50 | 1,864,193 |
| Apr 16, 2024 | 241.00 | 241.00 | 231.50 | 233.00 | 233.00 | 2,101,382 |
| Apr 15, 2024 | 247.00 | 252.00 | 243.00 | 243.00 | 243.00 | 1,688,470 |
| Apr 12, 2024 | 250.50 | 251.00 | 247.50 | 247.50 | 247.50 | 685,298 |
| Apr 11, 2024 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | 616,121 |
| Apr 10, 2024 | 255.50 | 259.50 | 254.50 | 255.50 | 255.50 | 661,139 |
| Apr 09, 2024 | 253.50 | 256.50 | 252.50 | 254.00 | 254.00 | 520,470 |
| Apr 08, 2024 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | 646,480 |
| Apr 03, 2024 | 254.50 | 259.00 | 254.00 | 256.50 | 256.50 | 397,427 |
| Apr 02, 2024 | 256.00 | 258.00 | 250.50 | 256.50 | 256.50 | 625,557 |
| Apr 01, 2024 | 256.00 | 257.00 | 251.50 | 254.00 | 254.00 | 984,200 |
| Mar 29, 2024 | 256.00 | 258.00 | 256.00 | 256.50 | 256.50 | 414,000 |
| Mar 28, 2024 | 253.00 | 259.50 | 253.00 | 257.00 | 257.00 | 932,696 |
| Mar 27, 2024 | 257.00 | 259.00 | 251.00 | 252.00 | 252.00 | 889,736 |
| Mar 26, 2024 | 259.00 | 260.50 | 253.50 | 256.00 | 256.00 | 1,675,359 |
| Mar 25, 2024 | 262.50 | 263.50 | 258.50 | 260.50 | 260.50 | 1,188,550 |
| Mar 22, 2024 | 258.00 | 263.50 | 257.00 | 262.50 | 262.50 | 2,169,031 |
| Mar 21, 2024 | 255.50 | 259.50 | 254.00 | 258.00 | 258.00 | 1,969,511 |
| Mar 20, 2024 | 254.50 | 258.00 | 251.50 | 253.50 | 253.50 | 1,018,481 |
| Mar 19, 2024 | 247.00 | 253.50 | 246.50 | 252.50 | 252.50 | 1,387,411 |
| Mar 18, 2024 | 247.50 | 248.50 | 244.00 | 245.50 | 245.50 | 547,000 |
| Mar 15, 2024 | 244.50 | 247.00 | 243.00 | 245.00 | 245.00 | 629,893 |
| Mar 14, 2024 | 244.00 | 245.50 | 241.00 | 244.50 | 244.50 | 675,143 |
| Mar 13, 2024 | 244.00 | 246.50 | 243.00 | 244.50 | 244.50 | 697,673 |
| Mar 12, 2024 | 243.00 | 246.50 | 241.50 | 244.50 | 244.50 | 1,056,868 |
| Mar 11, 2024 | 248.50 | 251.50 | 239.50 | 240.50 | 240.50 | 1,770,435 |
| Mar 08, 2024 | 245.00 | 246.50 | 241.50 | 243.00 | 243.00 | 678,725 |
| Mar 07, 2024 | 248.50 | 249.00 | 242.50 | 243.00 | 243.00 | 889,398 |
| Mar 06, 2024 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 729,702 |
| Mar 05, 2024 | 247.50 | 250.00 | 244.00 | 249.00 | 249.00 | 1,071,645 |
| Mar 04, 2024 | 244.00 | 252.50 | 244.00 | 247.50 | 247.50 | 3,108,394 |
| Mar 01, 2024 | 243.50 | 243.50 | 236.00 | 238.50 | 238.50 | 1,360,475 |
| Feb 29, 2024 | 244.50 | 247.00 | 240.00 | 242.50 | 242.50 | 1,227,991 |
| Feb 27, 2024 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,166,509 |
| Feb 26, 2024 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,771,023 |
| Feb 23, 2024 | 245.50 | 247.50 | 242.50 | 244.00 | 244.00 | 1,378,518 |
| Feb 22, 2024 | 246.50 | 246.50 | 243.00 | 243.50 | 243.50 | 849,058 |
| Feb 21, 2024 | 244.50 | 244.50 | 241.00 | 243.00 | 243.00 | 744,188 |
| Feb 20, 2024 | 246.00 | 246.50 | 242.50 | 244.50 | 244.50 | 1,285,672 |
| Feb 19, 2024 | 239.00 | 247.50 | 237.50 | 245.50 | 245.50 | 2,465,554 |
| Feb 16, 2024 | 234.00 | 238.00 | 231.50 | 237.00 | 237.00 | 1,241,575 |
| Feb 15, 2024 | 229.50 | 234.00 | 227.50 | 232.50 | 232.50 | 1,400,405 |
| Feb 05, 2024 | 231.50 | 231.50 | 222.50 | 228.50 | 228.50 | 2,209,914 |
| Feb 02, 2024 | 233.00 | 235.00 | 232.00 | 232.50 | 232.50 | 522,351 |
| Feb 01, 2024 | 233.50 | 234.50 | 232.00 | 233.00 | 233.00 | 531,299 |
| Jan 31, 2024 | 236.00 | 236.50 | 231.00 | 231.00 | 231.00 | 1,318,007 |
| Jan 30, 2024 | 238.50 | 239.00 | 234.50 | 235.00 | 235.00 | 624,900 |
| Jan 29, 2024 | 235.00 | 237.00 | 233.00 | 235.50 | 235.50 | 906,173 |
| Jan 26, 2024 | 241.00 | 243.50 | 230.00 | 232.50 | 232.50 | 4,379,573 |
| Jan 25, 2024 | 245.50 | 245.50 | 242.00 | 242.00 | 242.00 | 423,538 |
| Jan 24, 2024 | 246.00 | 247.50 | 245.00 | 245.50 | 245.50 | 381,888 |
| Jan 23, 2024 | 244.00 | 248.00 | 242.50 | 245.50 | 245.50 | 1,233,164 |
| Jan 22, 2024 | 240.50 | 242.50 | 240.00 | 240.50 | 240.50 | 945,713 |
| Jan 19, 2024 | 240.00 | 241.50 | 238.00 | 240.00 | 240.00 | 912,540 |
| Jan 18, 2024 | 241.50 | 241.50 | 236.50 | 240.00 | 240.00 | 939,577 |
| Jan 17, 2024 | 244.00 | 246.50 | 240.00 | 241.00 | 241.00 | 591,177 |
| Jan 16, 2024 | 245.50 | 247.00 | 244.00 | 244.00 | 244.00 | 707,370 |
| Jan 15, 2024 | 247.50 | 247.50 | 245.00 | 245.50 | 245.50 | 465,241 |
| Jan 12, 2024 | 246.50 | 246.50 | 243.50 | 246.50 | 246.50 | 830,640 |
| Jan 11, 2024 | 250.00 | 250.00 | 245.50 | 246.50 | 246.50 | 1,052,355 |
| Jan 10, 2024 | 253.50 | 253.50 | 247.50 | 249.00 | 249.00 | 979,455 |
| Jan 09, 2024 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | 626,232 |
| Jan 08, 2024 | 255.00 | 257.00 | 252.00 | 252.00 | 252.00 | 721,741 |
| Jan 05, 2024 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 654,590 |
| Jan 04, 2024 | 262.00 | 264.00 | 259.00 | 259.00 | 259.00 | 401,082 |
| Jan 03, 2024 | 263.00 | 265.00 | 262.00 | 262.50 | 262.50 | 252,084 |
| Jan 02, 2024 | 267.00 | 268.00 | 263.50 | 265.00 | 265.00 | 380,362 |
| Dec 29, 2023 | 266.50 | 268.50 | 266.50 | 267.00 | 267.00 | 387,950 |
| Dec 28, 2023 | 265.00 | 266.00 | 263.50 | 265.50 | 265.50 | 273,159 |
| Dec 27, 2023 | 263.00 | 265.50 | 263.00 | 265.00 | 265.00 | 462,582 |
| Dec 26, 2023 | 261.00 | 262.50 | 260.00 | 262.50 | 262.50 | 320,110 |
| Dec 25, 2023 | 260.50 | 262.50 | 258.50 | 260.00 | 260.00 | 318,383 |
| Dec 22, 2023 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 662,546 |
| Dec 21, 2023 | 263.00 | 263.50 | 260.00 | 260.00 | 260.00 | 881,551 |
| Dec 20, 2023 | 266.00 | 267.00 | 264.50 | 264.50 | 264.50 | 432,034 |
| Dec 19, 2023 | 268.50 | 268.50 | 264.00 | 264.00 | 264.00 | 498,303 |
| Dec 18, 2023 | 271.50 | 271.50 | 266.50 | 266.50 | 266.50 | 656,550 |
| Dec 15, 2023 | 269.50 | 275.00 | 269.00 | 272.00 | 272.00 | 1,537,218 |
| Dec 14, 2023 | 267.00 | 269.50 | 265.00 | 267.50 | 267.50 | 771,279 |
| Dec 13, 2023 | 269.00 | 270.50 | 264.00 | 264.50 | 264.50 | 798,288 |
| Dec 12, 2023 | 272.00 | 272.50 | 268.00 | 269.00 | 269.00 | 379,298 |
| Dec 11, 2023 | 269.00 | 273.00 | 268.50 | 271.50 | 271.50 | 615,458 |
| Dec 08, 2023 | 271.00 | 272.00 | 266.50 | 266.50 | 266.50 | 607,163 |
| Dec 07, 2023 | 271.00 | 274.50 | 269.00 | 269.00 | 269.00 | 420,684 |
| Dec 06, 2023 | 271.00 | 272.00 | 268.00 | 270.50 | 270.50 | 699,427 |
| Dec 05, 2023 | 275.00 | 275.00 | 270.50 | 271.00 | 271.00 | 841,174 |
| Dec 04, 2023 | 276.00 | 279.00 | 274.50 | 276.00 | 276.00 | 2,257,869 |
| Dec 01, 2023 | 266.00 | 274.00 | 264.50 | 272.00 | 272.00 | 1,892,105 |
| Nov 30, 2023 | 268.00 | 268.50 | 263.50 | 264.00 | 264.00 | 1,202,427 |
| Nov 29, 2023 | 267.00 | 269.00 | 265.50 | 266.50 | 266.50 | 577,300 |
| Nov 28, 2023 | 265.50 | 266.00 | 264.50 | 266.00 | 266.00 | 304,834 |
| Nov 27, 2023 | 267.00 | 267.00 | 263.00 | 264.50 | 264.50 | 513,137 |
| Nov 24, 2023 | 270.50 | 271.50 | 264.50 | 266.50 | 266.50 | 1,240,124 |
| Nov 23, 2023 | 270.00 | 273.00 | 269.00 | 270.50 | 270.50 | 1,769,375 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.