BizLink Holding Inc. 3665
TWSE · Taiwan · Produzierendes Gewerbe
TWD 2.555,00-40,00 (-1,54 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2.555,00 | -1,54 % | TWD 2.595,00 | TWD 2.625,00 | TWD 2.510,00 | 2,93M |
| 2026-09-30 | TWD 2.595,00 | +6,13 % | TWD 2.500,00 | TWD 2.685,00 | TWD 2.485,00 | 5,79M |
| 2026-09-29 | TWD 2.445,00 | +4,49 % | TWD 2.385,00 | TWD 2.465,00 | TWD 2.375,00 | 4,31M |
| 2026-09-24 | TWD 2.340,00 | 0,00 % | TWD 2.410,00 | TWD 2.470,00 | TWD 2.285,00 | 4,34M |
| 2026-09-23 | TWD 2.340,00 | +4,23 % | TWD 2.290,00 | TWD 2.340,00 | TWD 2.240,00 | 3,43M |
| 2026-09-22 | TWD 2.245,00 | -2,39 % | TWD 2.335,00 | TWD 2.345,00 | TWD 2.215,00 | 5,77M |
| 2026-09-21 | TWD 2.300,00 | +4,07 % | TWD 2.225,00 | TWD 2.320,00 | TWD 2.190,00 | 4,17M |
| 2026-09-18 | TWD 2.210,00 | +9,95 % | TWD 2.060,00 | TWD 2.210,00 | TWD 2.045,00 | 5,96M |
| 2026-09-17 | TWD 2.010,00 | +0,75 % | TWD 2.035,00 | TWD 2.085,00 | TWD 1.985,00 | 3,08M |
| 2026-09-16 | TWD 1.995,00 | +0,76 % | TWD 1.980,00 | TWD 2.030,00 | TWD 1.935,00 | 2,41M |
| 2026-09-15 | TWD 1.980,00 | +1,28 % | TWD 1.940,00 | TWD 2.020,00 | TWD 1.925,00 | 2,48M |
| 2026-09-14 | TWD 1.955,00 | +4,27 % | TWD 1.825,00 | TWD 2.000,00 | TWD 1.810,00 | 2,14M |
| 2026-09-11 | TWD 1.875,00 | -2,85 % | TWD 1.880,00 | TWD 1.890,00 | TWD 1.850,00 | 1,73M |
| 2026-09-10 | TWD 1.930,00 | -2,28 % | TWD 1.960,00 | TWD 1.975,00 | TWD 1.925,00 | 815,37K |
| 2026-09-09 | TWD 1.975,00 | +2,07 % | TWD 1.935,00 | TWD 2.015,00 | TWD 1.890,00 | 2,27M |
| 2026-09-08 | TWD 1.935,00 | -6,52 % | TWD 2.070,00 | TWD 2.070,00 | TWD 1.930,00 | 2,72M |
| 2026-09-07 | TWD 2.070,00 | -3,50 % | TWD 2.175,00 | TWD 2.185,00 | TWD 2.060,00 | 2,36M |
| 2026-09-04 | TWD 2.145,00 | +2,14 % | TWD 2.135,00 | TWD 2.175,00 | TWD 2.115,00 | 1,42M |
| 2026-09-03 | TWD 2.100,00 | -3,23 % | TWD 2.170,00 | TWD 2.180,00 | TWD 2.100,00 | 2,32M |
| 2026-09-02 | TWD 2.170,00 | -6,26 % | TWD 2.200,00 | TWD 2.235,00 | TWD 2.165,00 | 3,22M |
| 2026-09-01 | TWD 2.315,00 | +6,68 % | TWD 2.190,00 | TWD 2.375,00 | TWD 2.165,00 | 4,28M |
| 2026-08-31 | TWD 2.170,00 | -3,98 % | TWD 2.230,00 | TWD 2.240,00 | TWD 2.105,00 | 3,01M |
| 2026-08-28 | TWD 2.260,00 | +9,98 % | TWD 2.075,00 | TWD 2.260,00 | TWD 2.070,00 | 3,77M |
| 2026-08-27 | TWD 2.055,00 | +2,49 % | TWD 2.040,00 | TWD 2.070,00 | TWD 1.980,00 | 2,77M |
| 2026-08-26 | TWD 2.005,00 | -3,37 % | TWD 2.035,00 | TWD 2.055,00 | TWD 1.930,00 | 4,57M |
| 2026-08-25 | TWD 2.075,00 | +1,22 % | TWD 2.035,00 | TWD 2.080,00 | TWD 2.010,00 | 2,51M |
| 2026-08-24 | TWD 2.050,00 | -9,89 % | TWD 2.275,00 | TWD 2.275,00 | TWD 2.050,00 | 4,44M |
| 2026-08-21 | TWD 2.275,00 | +1,11 % | TWD 2.270,00 | TWD 2.360,00 | TWD 2.225,00 | 3,37M |
| 2026-08-20 | TWD 2.250,00 | +2,27 % | TWD 2.225,00 | TWD 2.255,00 | TWD 2.180,00 | 1,40M |
| 2026-08-19 | TWD 2.200,00 | -1,79 % | TWD 2.150,00 | TWD 2.210,00 | TWD 2.120,00 | 1,98M |
| 2026-08-18 | TWD 2.240,00 | +4,92 % | TWD 2.130,00 | TWD 2.310,00 | TWD 2.125,00 | 2,98M |
| 2026-08-17 | TWD 2.135,00 | -2,95 % | TWD 2.185,00 | TWD 2.185,00 | TWD 2.095,00 | 1,79M |
| 2026-08-14 | TWD 2.200,00 | -0,23 % | TWD 2.235,00 | TWD 2.245,00 | TWD 2.180,00 | 1,56M |
| 2026-08-13 | TWD 2.205,00 | +2,32 % | TWD 2.180,00 | TWD 2.275,00 | TWD 2.165,00 | 2,53M |
| 2026-08-12 | TWD 2.155,00 | -2,05 % | TWD 2.195,00 | TWD 2.195,00 | TWD 2.130,00 | 2,89M |
| 2026-08-11 | TWD 2.200,00 | +0,46 % | TWD 2.145,00 | TWD 2.205,00 | TWD 2.070,00 | 3,46M |
| 2026-08-10 | TWD 2.190,00 | -0,45 % | TWD 2.190,00 | TWD 2.300,00 | TWD 2.115,00 | 4,13M |
| 2026-08-07 | TWD 2.200,00 | -7,17 % | TWD 2.300,00 | TWD 2.300,00 | TWD 2.185,00 | 5,31M |
| 2026-08-06 | TWD 2.370,00 | +0,64 % | TWD 2.405,00 | TWD 2.555,00 | TWD 2.370,00 | 4,67M |
| 2026-08-05 | TWD 2.355,00 | +2,39 % | TWD 2.400,00 | TWD 2.450,00 | TWD 2.330,00 | 3,75M |
| 2026-08-04 | TWD 2.300,00 | +9,79 % | TWD 2.105,00 | TWD 2.300,00 | TWD 2.105,00 | 3,70M |
| 2026-08-03 | TWD 2.095,00 | -0,24 % | TWD 2.100,00 | TWD 2.300,00 | TWD 2.060,00 | 4,68M |
| 2026-07-31 | TWD 2.100,00 | +9,95 % | TWD 2.100,00 | TWD 2.100,00 | TWD 2.035,00 | 2,35M |
| 2026-07-30 | TWD 1.910,00 | -8,61 % | TWD 2.070,00 | TWD 2.125,00 | TWD 1.885,00 | 4,19M |
| 2026-07-29 | TWD 2.090,00 | -5,64 % | TWD 2.230,00 | TWD 2.275,00 | TWD 1.995,00 | 4,02M |
| 2026-07-28 | TWD 2.215,00 | +3,02 % | TWD 2.060,00 | TWD 2.280,00 | TWD 2.055,00 | 3,74M |
| 2026-07-27 | TWD 2.150,00 | -2,49 % | TWD 2.225,00 | TWD 2.225,00 | TWD 2.075,00 | 2,03M |
| 2026-07-24 | TWD 2.205,00 | -3,50 % | TWD 2.235,00 | TWD 2.350,00 | TWD 2.190,00 | 2,86M |
| 2026-07-23 | TWD 2.285,00 | +8,04 % | TWD 2.120,00 | TWD 2.325,00 | TWD 2.105,00 | 5,77M |
| 2026-07-22 | TWD 2.115,00 | +5,75 % | TWD 2.060,00 | TWD 2.195,00 | TWD 2.040,00 | 4,63M |
| 2026-07-21 | TWD 2.000,00 | +9,89 % | TWD 1.850,00 | TWD 2.000,00 | TWD 1.825,00 | 2,43M |
| 2026-07-20 | TWD 1.820,00 | +3,12 % | TWD 1.800,00 | TWD 1.860,00 | TWD 1.685,00 | 3,04M |
| 2026-07-17 | TWD 1.765,00 | -9,72 % | TWD 1.855,00 | TWD 1.915,00 | TWD 1.765,00 | 3,22M |
| 2026-07-16 | TWD 1.955,00 | +2,36 % | TWD 1.890,00 | TWD 1.985,00 | TWD 1.815,00 | 2,72M |
| 2026-07-15 | TWD 1.910,00 | +7,61 % | TWD 1.805,00 | TWD 1.915,00 | TWD 1.790,00 | 2,90M |
| 2026-07-14 | TWD 1.775,00 | -4,83 % | TWD 1.865,00 | TWD 1.880,00 | TWD 1.725,00 | 2,64M |
| 2026-07-13 | TWD 1.865,00 | 0,00 % | TWD 1.865,00 | TWD 1.910,00 | TWD 1.830,00 | 1,44M |
| 2026-07-10 | TWD 1.865,00 | 0,00 % | TWD 1.865,00 | TWD 1.865,00 | TWD 1.865,00 | 0 |
| 2026-07-09 | TWD 1.865,00 | -1,84 % | TWD 1.905,00 | TWD 1.910,00 | TWD 1.865,00 | 1,27M |
| 2026-07-08 | TWD 1.900,00 | -4,04 % | TWD 1.995,00 | TWD 1.995,00 | TWD 1.830,00 | 3,37M |
| 2026-07-07 | TWD 1.980,00 | +1,80 % | TWD 2.020,00 | TWD 2.130,00 | TWD 1.975,00 | 4,36M |
| 2026-07-06 | TWD 1.945,00 | -2,51 % | TWD 1.995,00 | TWD 1.995,00 | TWD 1.910,00 | 1,96M |
| 2026-07-03 | TWD 1.995,00 | -2,21 % | TWD 1.985,00 | TWD 2.015,00 | TWD 1.940,00 | 2,05M |
| 2026-07-02 | TWD 2.040,00 | +1,49 % | TWD 1.975,00 | TWD 2.040,00 | TWD 1.945,00 | 1,33M |
| 2026-07-01 | TWD 2.010,00 | +4,96 % | TWD 1.965,00 | TWD 2.040,00 | TWD 1.950,00 | 2,00M |
| 2026-06-30 | TWD 1.915,00 | +1,86 % | TWD 1.900,00 | TWD 1.950,00 | TWD 1.885,00 | 1,17M |
| 2026-06-29 | TWD 1.880,00 | +1,35 % | TWD 1.855,00 | TWD 1.915,00 | TWD 1.820,00 | 1,46M |
| 2026-06-26 | TWD 1.855,00 | -3,39 % | TWD 1.900,00 | TWD 1.960,00 | TWD 1.850,00 | 2,74M |
| 2026-06-25 | TWD 1.920,00 | -4,24 % | TWD 2.020,00 | TWD 2.045,00 | TWD 1.920,00 | 2,28M |
| 2026-06-24 | TWD 2.005,00 | +0,25 % | TWD 1.995,00 | TWD 2.075,00 | TWD 1.940,00 | 3,25M |
| 2026-06-23 | TWD 2.000,00 | +0,50 % | TWD 1.990,00 | TWD 2.025,00 | TWD 1.980,00 | 1,79M |
| 2026-06-22 | TWD 1.990,00 | -5,24 % | TWD 2.115,00 | TWD 2.115,00 | TWD 1.970,00 | 4,82M |
| 2026-06-18 | TWD 2.100,00 | +0,48 % | TWD 2.140,00 | TWD 2.140,00 | TWD 2.080,00 | 6,86M |
| 2026-06-17 | TWD 2.090,00 | -1,42 % | TWD 2.145,00 | TWD 2.150,00 | TWD 2.060,00 | 2,95M |
| 2026-06-16 | TWD 2.120,00 | -6,40 % | TWD 2.265,00 | TWD 2.275,00 | TWD 2.110,00 | 2,69M |
| 2026-06-15 | TWD 2.265,00 | -1,95 % | TWD 2.420,00 | TWD 2.425,00 | TWD 2.250,00 | 2,90M |
| 2026-06-12 | TWD 2.310,00 | +6,94 % | TWD 2.300,00 | TWD 2.350,00 | TWD 2.235,00 | 3,90M |
| 2026-06-11 | TWD 2.160,00 | +0,23 % | TWD 2.230,00 | TWD 2.280,00 | TWD 2.005,00 | 5,75M |
| 2026-06-10 | TWD 2.155,00 | 0,00 % | TWD 2.155,00 | TWD 2.155,00 | TWD 2.155,00 | 0 |
| 2026-06-09 | TWD 2.155,00 | +2,86 % | TWD 2.120,00 | TWD 2.180,00 | TWD 2.090,00 | 2,42M |
| 2026-06-08 | TWD 2.095,00 | -4,77 % | TWD 1.980,00 | TWD 2.120,00 | TWD 1.980,00 | 3,21M |
| 2026-06-05 | TWD 2.200,00 | +2,09 % | TWD 2.120,00 | TWD 2.260,00 | TWD 2.120,00 | 2,60M |
| 2026-06-04 | TWD 2.155,00 | -6,51 % | TWD 2.265,00 | TWD 2.275,00 | TWD 2.130,00 | 3,07M |
| 2026-06-03 | TWD 2.305,00 | +5,01 % | TWD 2.345,00 | TWD 2.385,00 | TWD 2.265,00 | 4,59M |
| 2026-06-02 | TWD 2.195,00 | +3,54 % | TWD 2.110,00 | TWD 2.200,00 | TWD 2.095,00 | 1,77M |
| 2026-06-01 | TWD 2.120,00 | +1,68 % | TWD 2.150,00 | TWD 2.180,00 | TWD 2.095,00 | 1,37M |
| 2026-05-29 | TWD 2.085,00 | -1,42 % | TWD 2.315,00 | TWD 2.315,00 | TWD 2.085,00 | 2,55M |
| 2026-05-28 | TWD 2.115,00 | 0,00 % | TWD 2.030,00 | TWD 2.115,00 | TWD 1.950,00 | 2,79M |
| 2026-05-27 | TWD 2.115,00 | -6,62 % | TWD 2.310,00 | TWD 2.335,00 | TWD 2.115,00 | 2,21M |
| 2026-05-26 | TWD 2.265,00 | -5,03 % | TWD 2.410,00 | TWD 2.415,00 | TWD 2.250,00 | 1,27M |