BizLink Holding Inc. (TPE:3665)
Taiwan
· Delayed Price · Currency is TWD 2,780.00
+150.00 (5.70%)
Apr 29, 2026, 1:30 PM CST
BizLink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,660.00 | 2,745.00 | 2,605.00 | 2,630.00 | 2,630.00 | - | 2,400,646 |
| Apr 27, 2026 | 2,820.00 | 2,820.00 | 2,630.00 | 2,630.00 | 2,630.00 | -4.88% | 3,073,732 |
| Apr 24, 2026 | 2,800.00 | 2,910.00 | 2,720.00 | 2,765.00 | 2,765.00 | 0.36% | 3,507,346 |
| Apr 23, 2026 | 2,785.00 | 2,810.00 | 2,590.00 | 2,755.00 | 2,755.00 | 7.83% | 6,680,931 |
| Apr 22, 2026 | 2,465.00 | 2,560.00 | 2,435.00 | 2,555.00 | 2,555.00 | 5.36% | 3,240,860 |
| Apr 21, 2026 | 2,570.00 | 2,600.00 | 2,400.00 | 2,425.00 | 2,425.00 | -1.42% | 2,641,876 |
| Apr 20, 2026 | 2,395.00 | 2,515.00 | 2,365.00 | 2,460.00 | 2,460.00 | 4.02% | 2,601,327 |
| Apr 17, 2026 | 2,405.00 | 2,475.00 | 2,335.00 | 2,365.00 | 2,365.00 | -1.25% | 2,330,543 |
| Apr 16, 2026 | 2,430.00 | 2,490.00 | 2,385.00 | 2,395.00 | 2,395.00 | 1.91% | 2,656,549 |
| Apr 15, 2026 | 2,330.00 | 2,410.00 | 2,300.00 | 2,350.00 | 2,350.00 | 2.40% | 2,474,167 |
| Apr 14, 2026 | 2,345.00 | 2,380.00 | 2,250.00 | 2,295.00 | 2,295.00 | 3.15% | 2,970,579 |
| Apr 13, 2026 | 2,200.00 | 2,235.00 | 2,165.00 | 2,225.00 | 2,225.00 | 1.14% | 1,991,121 |
| Apr 10, 2026 | 2,200.00 | 2,225.00 | 2,115.00 | 2,200.00 | 2,200.00 | 3.29% | 2,355,912 |
| Apr 9, 2026 | 2,010.00 | 2,165.00 | 1,995.00 | 2,130.00 | 2,130.00 | 5.71% | 3,569,768 |
| Apr 8, 2026 | 2,100.00 | 2,105.00 | 1,995.00 | 2,015.00 | 2,015.00 | 1.26% | 2,700,249 |
| Apr 7, 2026 | 2,015.00 | 2,070.00 | 1,980.00 | 1,990.00 | 1,990.00 | 3.92% | 2,812,049 |
| Apr 2, 2026 | 1,980.00 | 2,075.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.26% | 4,922,718 |
| Apr 1, 2026 | 1,865.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 9.77% | 2,712,701 |
| Mar 31, 2026 | 1,865.00 | 1,865.00 | 1,725.00 | 1,740.00 | 1,740.00 | -7.45% | 3,773,731 |
| Mar 30, 2026 | 1,775.00 | 1,895.00 | 1,775.00 | 1,880.00 | 1,880.00 | 1.08% | 2,378,953 |
| Mar 27, 2026 | 1,790.00 | 1,905.00 | 1,765.00 | 1,860.00 | 1,860.00 | 2.48% | 2,600,079 |
| Mar 26, 2026 | 1,850.00 | 1,930.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.55% | 3,437,183 |
| Mar 25, 2026 | 1,770.00 | 1,840.00 | 1,735.00 | 1,805.00 | 1,805.00 | 4.34% | 4,309,048 |
| Mar 24, 2026 | 1,830.00 | 1,840.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.26% | 2,637,068 |
| Mar 23, 2026 | 1,755.00 | 1,810.00 | 1,700.00 | 1,770.00 | 1,770.00 | -3.01% | 3,301,457 |
| Mar 20, 2026 | 1,760.00 | 1,835.00 | 1,720.00 | 1,825.00 | 1,825.00 | 6.10% | 9,960,833 |
| Mar 19, 2026 | 1,715.00 | 1,745.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.78% | 4,751,017 |
| Mar 18, 2026 | 1,730.00 | 1,760.00 | 1,675.00 | 1,690.00 | 1,690.00 | -2.87% | 4,151,946 |
| Mar 17, 2026 | 1,715.00 | 1,770.00 | 1,670.00 | 1,740.00 | 1,740.00 | 5.78% | 4,265,843 |
| Mar 16, 2026 | 1,625.00 | 1,675.00 | 1,590.00 | 1,645.00 | 1,645.00 | 3.46% | 5,050,854 |
| Mar 13, 2026 | 1,590.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | -2.75% | 3,091,233 |
| Mar 12, 2026 | 1,635.00 | 1,655.00 | 1,590.00 | 1,635.00 | 1,635.00 | -1.21% | 3,153,825 |
| Mar 11, 2026 | 1,600.00 | 1,685.00 | 1,590.00 | 1,655.00 | 1,655.00 | 5.75% | 3,686,279 |
| Mar 10, 2026 | 1,605.00 | 1,615.00 | 1,490.00 | 1,565.00 | 1,565.00 | -1.88% | 8,909,578 |
| Mar 9, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -9.89% | 1,058,169 |
| Mar 6, 2026 | 1,735.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,770.00 | 2.61% | 4,637,743 |
| Mar 5, 2026 | 1,745.00 | 1,770.00 | 1,690.00 | 1,725.00 | 1,725.00 | 7.14% | 6,533,492 |
| Mar 4, 2026 | 1,580.00 | 1,630.00 | 1,545.00 | 1,610.00 | 1,610.00 | -2.13% | 7,649,878 |
| Mar 3, 2026 | 1,640.00 | 1,655.00 | 1,595.00 | 1,645.00 | 1,645.00 | 9.30% | 11,181,790 |
| Mar 2, 2026 | 1,380.00 | 1,540.00 | 1,370.00 | 1,505.00 | 1,505.00 | 6.74% | 6,222,750 |
| Feb 26, 2026 | 1,390.00 | 1,440.00 | 1,375.00 | 1,410.00 | 1,410.00 | 4.83% | 5,632,601 |
| Feb 25, 2026 | 1,325.00 | 1,365.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.86% | 5,802,975 |
| Feb 24, 2026 | 1,290.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.39% | 3,935,045 |
| Feb 23, 2026 | 1,375.00 | 1,385.00 | 1,285.00 | 1,290.00 | 1,290.00 | -5.49% | 4,982,148 |
| Feb 11, 2026 | 1,390.00 | 1,460.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 7,166,486 |
| Feb 10, 2026 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 9.96% | 2,910,078 |
| Feb 9, 2026 | 1,350.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.33% | 3,897,651 |
| Feb 6, 2026 | 1,265.00 | 1,315.00 | 1,245.00 | 1,285.00 | 1,285.00 | 1.98% | 4,872,196 |
| Feb 5, 2026 | 1,315.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | -5.97% | 3,767,966 |
| Feb 4, 2026 | 1,400.00 | 1,410.00 | 1,315.00 | 1,340.00 | 1,340.00 | -4.96% | 3,531,014 |
| Feb 3, 2026 | 1,365.00 | 1,425.00 | 1,345.00 | 1,410.00 | 1,410.00 | 6.42% | 3,544,095 |
| Feb 2, 2026 | 1,270.00 | 1,355.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 2,715,843 |
| Jan 30, 2026 | 1,365.00 | 1,370.00 | 1,280.00 | 1,300.00 | 1,300.00 | -4.76% | 4,086,992 |
| Jan 29, 2026 | 1,455.00 | 1,475.00 | 1,350.00 | 1,365.00 | 1,365.00 | -5.21% | 3,895,808 |
| Jan 28, 2026 | 1,435.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.41% | 1,738,108 |
| Jan 27, 2026 | 1,440.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 2,174,291 |
| Jan 26, 2026 | 1,395.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 2.88% | 1,925,319 |
| Jan 23, 2026 | 1,425.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,390.00 | -2.11% | 3,275,345 |
| Jan 22, 2026 | 1,330.00 | 1,420.00 | 1,285.00 | 1,420.00 | 1,420.00 | 9.23% | 4,666,219 |
| Jan 21, 2026 | 1,330.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,300.00 | -2.99% | 3,782,730 |
| Jan 20, 2026 | 1,315.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 2,283,650 |
| Jan 19, 2026 | 1,380.00 | 1,400.00 | 1,310.00 | 1,315.00 | 1,315.00 | -6.07% | 5,049,560 |
| Jan 16, 2026 | 1,495.00 | 1,495.00 | 1,385.00 | 1,400.00 | 1,400.00 | -4.76% | 3,710,699 |
| Jan 15, 2026 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.67% | 1,866,109 |
| Jan 14, 2026 | 1,435.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | 5.28% | 3,040,312 |
| Jan 13, 2026 | 1,415.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1.79% | 1,817,114 |
| Jan 12, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.11% | 2,500,551 |
| Jan 9, 2026 | 1,410.00 | 1,475.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 3,161,947 |
| Jan 8, 2026 | 1,435.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | -1.40% | 4,919,606 |
| Jan 7, 2026 | 1,585.00 | 1,595.00 | 1,420.00 | 1,430.00 | 1,430.00 | -9.21% | 7,886,165 |
| Jan 6, 2026 | 1,595.00 | 1,640.00 | 1,520.00 | 1,575.00 | 1,575.00 | - | 3,531,142 |
| Jan 5, 2026 | 1,540.00 | 1,590.00 | 1,525.00 | 1,575.00 | 1,575.00 | 3.28% | 3,216,890 |
| Jan 2, 2026 | 1,525.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 2,346,102 |
| Dec 31, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 1,981,302 |
| Dec 30, 2025 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 1,094,791 |
| Dec 29, 2025 | 1,555.00 | 1,555.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.59% | 2,312,229 |
| Dec 26, 2025 | 1,565.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | -0.32% | 1,926,230 |
| Dec 24, 2025 | 1,480.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 6.16% | 3,524,704 |
| Dec 23, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 1,671,269 |
| Dec 22, 2025 | 1,460.00 | 1,495.00 | 1,440.00 | 1,475.00 | 1,475.00 | 2.43% | 2,659,490 |
| Dec 19, 2025 | 1,455.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,440.00 | - | 8,159,758 |
| Dec 18, 2025 | 1,430.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.35% | 2,466,526 |
| Dec 17, 2025 | 1,465.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.35% | 1,799,975 |
| Dec 16, 2025 | 1,455.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.37% | 3,962,329 |
| Dec 15, 2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | -3.91% | 2,735,175 |
| Dec 12, 2025 | 1,550.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | - | 1,858,161 |
| Dec 11, 2025 | 1,540.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 2,736,444 |
| Dec 10, 2025 | 1,480.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,525.00 | 3.74% | 3,207,205 |
| Dec 9, 2025 | 1,520.00 | 1,565.00 | 1,460.00 | 1,470.00 | 1,470.00 | -2.97% | 3,841,127 |
| Dec 8, 2025 | 1,530.00 | 1,555.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.66% | 2,265,647 |
| 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 |