BizLink Holding Inc. 3665
TWSE · Taiwan · Producer Manufacturing
TWD 2,545.00-10.00 (-0.39%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 2,630.00 | +2.94% | TWD 2,620.00 | TWD 2,665.00 | TWD 2,595.00 | 597.73K |
| 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 |