Bizlink Holding Inc. (3665.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 312.00 | 330.00 | 304.00 | 323.50 | 323.50 | 9,616,026 |
| 13 Jun 2024 | 293.00 | 311.00 | 291.00 | 304.00 | 304.00 | 9,562,542 |
| 12 Jun 2024 | 291.00 | 291.00 | 278.00 | 283.00 | 283.00 | 5,762,353 |
| 11 Jun 2024 | 292.50 | 301.00 | 291.00 | 291.00 | 291.00 | 9,825,869 |
| 07 Jun 2024 | 276.50 | 292.00 | 273.50 | 288.00 | 288.00 | 5,427,013 |
| 06 Jun 2024 | 285.50 | 285.50 | 273.00 | 275.50 | 275.50 | 3,524,014 |
| 05 Jun 2024 | 289.50 | 292.00 | 279.00 | 285.50 | 285.50 | 5,419,722 |
| 04 Jun 2024 | 278.00 | 289.00 | 277.00 | 287.00 | 287.00 | 5,363,737 |
| 03 Jun 2024 | 281.00 | 281.00 | 268.50 | 277.00 | 277.00 | 3,652,356 |
| 31 May 2024 | 269.00 | 281.00 | 265.00 | 277.00 | 277.00 | 9,657,035 |
| 30 May 2024 | 260.00 | 272.00 | 259.50 | 268.00 | 268.00 | 3,789,586 |
| 29 May 2024 | 264.50 | 264.50 | 257.50 | 261.50 | 261.50 | 2,355,525 |
| 28 May 2024 | 265.00 | 269.50 | 258.50 | 266.00 | 266.00 | 4,699,716 |
| 27 May 2024 | 267.00 | 268.50 | 263.00 | 264.00 | 264.00 | 1,748,706 |
| 24 May 2024 | 265.50 | 269.50 | 263.00 | 263.50 | 263.50 | 2,411,152 |
| 23 May 2024 | 260.00 | 269.00 | 256.00 | 266.00 | 266.00 | 4,251,867 |
| 22 May 2024 | 258.00 | 262.00 | 253.50 | 260.00 | 260.00 | 4,099,332 |
| 21 May 2024 | 244.00 | 263.00 | 242.00 | 259.00 | 259.00 | 5,191,238 |
| 20 May 2024 | 243.50 | 247.00 | 241.00 | 241.00 | 241.00 | 1,659,490 |
| 17 May 2024 | 231.50 | 245.00 | 231.50 | 240.50 | 240.50 | 2,945,026 |
| 16 May 2024 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | 1,079,168 |
| 15 May 2024 | 235.50 | 236.00 | 233.00 | 233.00 | 233.00 | 1,240,127 |
| 14 May 2024 | 230.50 | 233.00 | 230.50 | 232.50 | 232.50 | 602,403 |
| 13 May 2024 | 228.50 | 231.00 | 228.00 | 230.00 | 230.00 | 478,319 |
| 10 May 2024 | 226.00 | 228.50 | 224.50 | 228.00 | 228.00 | 495,293 |
| 09 May 2024 | 229.00 | 230.50 | 224.00 | 224.00 | 224.00 | 825,380 |
| 08 May 2024 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 525,296 |
| 07 May 2024 | 229.00 | 230.50 | 227.00 | 228.50 | 228.50 | 816,653 |
| 06 May 2024 | 225.50 | 229.50 | 225.00 | 227.00 | 227.00 | 791,210 |
| 03 May 2024 | 227.50 | 229.00 | 225.00 | 225.00 | 225.00 | 1,224,081 |
| 02 May 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,168,257 |
| 30 Apr 2024 | 236.00 | 237.50 | 230.50 | 230.50 | 230.50 | 1,249,466 |
| 29 Apr 2024 | 232.00 | 232.50 | 229.50 | 231.00 | 231.00 | 914,595 |
| 26 Apr 2024 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | 680,975 |
| 25 Apr 2024 | 233.00 | 237.00 | 233.00 | 233.50 | 233.50 | 457,314 |
| 24 Apr 2024 | 232.00 | 235.50 | 227.50 | 235.50 | 235.50 | 1,427,427 |
| 23 Apr 2024 | 227.50 | 228.50 | 224.50 | 227.00 | 227.00 | 1,015,926 |
| 22 Apr 2024 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,396,937 |
| 19 Apr 2024 | 231.00 | 232.50 | 223.00 | 226.50 | 226.50 | 1,430,142 |
| 18 Apr 2024 | 235.50 | 237.00 | 232.50 | 233.50 | 233.50 | 1,347,043 |
| 17 Apr 2024 | 234.00 | 237.00 | 232.50 | 235.50 | 235.50 | 1,864,193 |
| 16 Apr 2024 | 241.00 | 241.00 | 231.50 | 233.00 | 233.00 | 2,101,382 |
| 15 Apr 2024 | 247.00 | 252.00 | 243.00 | 243.00 | 243.00 | 1,688,470 |
| 12 Apr 2024 | 250.50 | 251.00 | 247.50 | 247.50 | 247.50 | 685,298 |
| 11 Apr 2024 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | 616,121 |
| 10 Apr 2024 | 255.50 | 259.50 | 254.50 | 255.50 | 255.50 | 661,139 |
| 09 Apr 2024 | 253.50 | 256.50 | 252.50 | 254.00 | 254.00 | 520,470 |
| 08 Apr 2024 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | 646,480 |
| 03 Apr 2024 | 254.50 | 259.00 | 254.00 | 256.50 | 256.50 | 397,427 |
| 02 Apr 2024 | 256.00 | 258.00 | 250.50 | 256.50 | 256.50 | 625,557 |
| 01 Apr 2024 | 256.00 | 257.00 | 251.50 | 254.00 | 254.00 | 984,200 |
| 29 Mar 2024 | 256.00 | 258.00 | 256.00 | 256.50 | 256.50 | 414,000 |
| 28 Mar 2024 | 253.00 | 259.50 | 253.00 | 257.00 | 257.00 | 932,696 |
| 27 Mar 2024 | 257.00 | 259.00 | 251.00 | 252.00 | 252.00 | 889,736 |
| 26 Mar 2024 | 259.00 | 260.50 | 253.50 | 256.00 | 256.00 | 1,675,359 |
| 25 Mar 2024 | 262.50 | 263.50 | 258.50 | 260.50 | 260.50 | 1,188,550 |
| 22 Mar 2024 | 258.00 | 263.50 | 257.00 | 262.50 | 262.50 | 2,169,031 |
| 21 Mar 2024 | 255.50 | 259.50 | 254.00 | 258.00 | 258.00 | 1,969,511 |
| 20 Mar 2024 | 254.50 | 258.00 | 251.50 | 253.50 | 253.50 | 1,018,481 |
| 19 Mar 2024 | 247.00 | 253.50 | 246.50 | 252.50 | 252.50 | 1,387,411 |
| 18 Mar 2024 | 247.50 | 248.50 | 244.00 | 245.50 | 245.50 | 547,000 |
| 15 Mar 2024 | 244.50 | 247.00 | 243.00 | 245.00 | 245.00 | 629,893 |
| 14 Mar 2024 | 244.00 | 245.50 | 241.00 | 244.50 | 244.50 | 675,143 |
| 13 Mar 2024 | 244.00 | 246.50 | 243.00 | 244.50 | 244.50 | 697,673 |
| 12 Mar 2024 | 243.00 | 246.50 | 241.50 | 244.50 | 244.50 | 1,056,868 |
| 11 Mar 2024 | 248.50 | 251.50 | 239.50 | 240.50 | 240.50 | 1,770,435 |
| 08 Mar 2024 | 245.00 | 246.50 | 241.50 | 243.00 | 243.00 | 678,725 |
| 07 Mar 2024 | 248.50 | 249.00 | 242.50 | 243.00 | 243.00 | 889,398 |
| 06 Mar 2024 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 729,702 |
| 05 Mar 2024 | 247.50 | 250.00 | 244.00 | 249.00 | 249.00 | 1,071,645 |
| 04 Mar 2024 | 244.00 | 252.50 | 244.00 | 247.50 | 247.50 | 3,108,394 |
| 01 Mar 2024 | 243.50 | 243.50 | 236.00 | 238.50 | 238.50 | 1,360,475 |
| 29 Feb 2024 | 244.50 | 247.00 | 240.00 | 242.50 | 242.50 | 1,227,991 |
| 27 Feb 2024 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,166,509 |
| 26 Feb 2024 | 243.50 | 245.50 | 239.00 | 241.00 | 241.00 | 1,771,023 |
| 23 Feb 2024 | 245.50 | 247.50 | 242.50 | 244.00 | 244.00 | 1,378,518 |
| 22 Feb 2024 | 246.50 | 246.50 | 243.00 | 243.50 | 243.50 | 849,058 |
| 21 Feb 2024 | 244.50 | 244.50 | 241.00 | 243.00 | 243.00 | 744,188 |
| 20 Feb 2024 | 246.00 | 246.50 | 242.50 | 244.50 | 244.50 | 1,285,672 |
| 19 Feb 2024 | 239.00 | 247.50 | 237.50 | 245.50 | 245.50 | 2,465,554 |
| 16 Feb 2024 | 234.00 | 238.00 | 231.50 | 237.00 | 237.00 | 1,241,575 |
| 15 Feb 2024 | 229.50 | 234.00 | 227.50 | 232.50 | 232.50 | 1,400,405 |
| 05 Feb 2024 | 231.50 | 231.50 | 222.50 | 228.50 | 228.50 | 2,209,914 |
| 02 Feb 2024 | 233.00 | 235.00 | 232.00 | 232.50 | 232.50 | 522,351 |
| 01 Feb 2024 | 233.50 | 234.50 | 232.00 | 233.00 | 233.00 | 531,299 |
| 31 Jan 2024 | 236.00 | 236.50 | 231.00 | 231.00 | 231.00 | 1,318,007 |
| 30 Jan 2024 | 238.50 | 239.00 | 234.50 | 235.00 | 235.00 | 624,900 |
| 29 Jan 2024 | 235.00 | 237.00 | 233.00 | 235.50 | 235.50 | 906,173 |
| 26 Jan 2024 | 241.00 | 243.50 | 230.00 | 232.50 | 232.50 | 4,379,573 |
| 25 Jan 2024 | 245.50 | 245.50 | 242.00 | 242.00 | 242.00 | 423,538 |
| 24 Jan 2024 | 246.00 | 247.50 | 245.00 | 245.50 | 245.50 | 381,888 |
| 23 Jan 2024 | 244.00 | 248.00 | 242.50 | 245.50 | 245.50 | 1,233,164 |
| 22 Jan 2024 | 240.50 | 242.50 | 240.00 | 240.50 | 240.50 | 945,713 |
| 19 Jan 2024 | 240.00 | 241.50 | 238.00 | 240.00 | 240.00 | 912,540 |
| 18 Jan 2024 | 241.50 | 241.50 | 236.50 | 240.00 | 240.00 | 939,577 |
| 17 Jan 2024 | 244.00 | 246.50 | 240.00 | 241.00 | 241.00 | 591,177 |
| 16 Jan 2024 | 245.50 | 247.00 | 244.00 | 244.00 | 244.00 | 707,370 |
| 15 Jan 2024 | 247.50 | 247.50 | 245.00 | 245.50 | 245.50 | 465,241 |
| 12 Jan 2024 | 246.50 | 246.50 | 243.50 | 246.50 | 246.50 | 830,640 |
| 11 Jan 2024 | 250.00 | 250.00 | 245.50 | 246.50 | 246.50 | 1,052,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.