BizLink Holding Inc. (TPE:3665)
Taiwan
· Delayed Price · Currency is TWD 1,525.00
-5.00 (-0.33%)
At close: Dec 5, 2025
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.33% | 1,918,326 |
| Dec 4, 2025 | 1,545.00 | 1,585.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.33% | 3,901,514 |
| Dec 3, 2025 | 1,555.00 | 1,580.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.65% | 3,610,533 |
| Dec 2, 2025 | 1,710.00 | 1,740.00 | 1,535.00 | 1,535.00 | 1,535.00 | -4.06% | 7,151,649 |
| Dec 1, 2025 | 1,610.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.62% | 2,995,344 |
| Nov 28, 2025 | 1,580.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,610.00 | 4.55% | 3,979,540 |
| Nov 27, 2025 | 1,530.00 | 1,610.00 | 1,520.00 | 1,540.00 | 1,540.00 | 2.67% | 4,911,686 |
| Nov 26, 2025 | 1,550.00 | 1,560.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.91% | 5,740,524 |
| Nov 25, 2025 | 1,605.00 | 1,630.00 | 1,430.00 | 1,545.00 | 1,545.00 | -0.96% | 9,397,198 |
| Nov 24, 2025 | 1,660.00 | 1,660.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.80% | 17,126,960 |
| Nov 21, 2025 | 1,590.00 | 1,645.00 | 1,560.00 | 1,605.00 | 1,605.00 | -4.46% | 3,843,320 |
| Nov 20, 2025 | 1,680.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,680.00 | 6.33% | 3,107,793 |
| Nov 19, 2025 | 1,560.00 | 1,630.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.64% | 2,992,767 |
| Nov 18, 2025 | 1,570.00 | 1,660.00 | 1,535.00 | 1,570.00 | 1,570.00 | -3.38% | 3,894,623 |
| Nov 17, 2025 | 1,560.00 | 1,665.00 | 1,555.00 | 1,625.00 | 1,625.00 | 6.91% | 3,557,466 |
| Nov 14, 2025 | 1,535.00 | 1,570.00 | 1,490.00 | 1,520.00 | 1,520.00 | -5.30% | 3,792,078 |
| Nov 13, 2025 | 1,500.00 | 1,615.00 | 1,500.00 | 1,605.00 | 1,605.00 | 7.00% | 3,607,026 |
| Nov 12, 2025 | 1,555.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 3,323,510 |
| Nov 11, 2025 | 1,540.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.98% | 4,057,257 |
| Nov 10, 2025 | 1,480.00 | 1,550.00 | 1,465.00 | 1,535.00 | 1,535.00 | 8.48% | 4,251,598 |
| Nov 7, 2025 | 1,340.00 | 1,420.00 | 1,320.00 | 1,415.00 | 1,415.00 | 3.28% | 2,982,006 |
| Nov 6, 2025 | 1,405.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 2,518,821 |
| Nov 5, 2025 | 1,325.00 | 1,380.00 | 1,305.00 | 1,375.00 | 1,375.00 | -0.36% | 3,542,319 |
| Nov 4, 2025 | 1,460.00 | 1,475.00 | 1,370.00 | 1,380.00 | 1,380.00 | -5.15% | 2,836,857 |
| Nov 3, 2025 | 1,395.00 | 1,460.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.30% | 2,935,174 |
| Oct 31, 2025 | 1,410.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.36% | 1,862,848 |
| Oct 30, 2025 | 1,445.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,400.00 | -4.11% | 3,056,106 |
| Oct 29, 2025 | 1,455.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 1.04% | 2,490,384 |
| Oct 28, 2025 | 1,395.00 | 1,460.00 | 1,395.00 | 1,445.00 | 1,445.00 | 5.47% | 3,296,297 |
| Oct 27, 2025 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | 3.01% | 2,747,797 |
| Oct 23, 2025 | 1,300.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.76% | 2,322,840 |
| Oct 22, 2025 | 1,300.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2.33% | 4,967,146 |
| Oct 21, 2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 2,596,783 |
| Oct 20, 2025 | 1,295.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.39% | 3,093,266 |
| Oct 17, 2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,295.00 | 1,295.00 | 6.15% | 5,530,081 |
| Oct 16, 2025 | 1,195.00 | 1,245.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2.95% | 3,835,479 |
| Oct 15, 2025 | 1,145.00 | 1,200.00 | 1,105.00 | 1,185.00 | 1,185.00 | 5.33% | 5,568,386 |
| Oct 14, 2025 | 1,155.00 | 1,200.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2.74% | 6,050,203 |
| Oct 13, 2025 | 1,070.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.90% | 2,711,844 |
| Oct 9, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 4.74% | 3,210,909 |
| Oct 8, 2025 | 1,010.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 2.43% | 2,834,799 |
| Oct 7, 2025 | 1,095.00 | 1,105.00 | 1,005.00 | 1,030.00 | 1,030.00 | -2.83% | 2,374,162 |
| Oct 3, 2025 | 1,035.00 | 1,095.00 | 1,025.00 | 1,060.00 | 1,060.00 | 3.41% | 2,841,434 |
| Oct 2, 2025 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 1,872,972 |
| Oct 1, 2025 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,658,620 |
| Sep 30, 2025 | 1,000.00 | 1,040.00 | 992.00 | 1,030.00 | 1,030.00 | 4.67% | 2,751,633 |
| 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 |
| Jul 18, 2025 | 874.00 | 895.00 | 864.00 | 871.00 | 871.00 | 1.04% | 4,416,950 |
| Jul 17, 2025 | 878.00 | 888.00 | 855.00 | 862.00 | 862.00 | -1.30% | 4,112,114 |
| Jul 16, 2025 | 885.25 | 897.13 | 872.38 | 873.37 | 862.70 | -0.34% | 2,979,884 |
| Jul 15, 2025 | 879.31 | 886.24 | 862.48 | 876.34 | 865.63 | 1.26% | 2,733,453 |