BizLink Holding Inc (3665.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2300.00 | 2300.00 | 2185.00 | 2200.00 | -7.17% | 5,454,618 |
| 2026-08-06 | 2405.00 | 2555.00 | 2370.00 | 2370.00 | +0.64% | 4,665,449 |
| 2026-08-05 | 2400.00 | 2450.00 | 2330.00 | 2355.00 | +2.39% | 3,749,200 |
| 2026-08-04 | 2105.00 | 2300.00 | 2105.00 | 2300.00 | +9.79% | 3,695,189 |
| 2026-08-03 | 2100.00 | 2300.00 | 2060.00 | 2095.00 | -0.24% | 4,675,646 |
| 2026-07-31 | 2100.00 | 2100.00 | 2035.00 | 2100.00 | +9.95% | 2,347,557 |
| 2026-07-30 | 2070.00 | 2125.00 | 1885.00 | 1910.00 | -8.61% | 4,187,156 |
| 2026-07-29 | 2230.00 | 2275.00 | 1995.00 | 2090.00 | -5.64% | 4,020,920 |
| 2026-07-28 | 2060.00 | 2280.00 | 2055.00 | 2215.00 | +3.02% | 3,739,842 |
| 2026-07-27 | 2225.00 | 2225.00 | 2075.00 | 2150.00 | -2.49% | 2,032,962 |
| 2026-07-24 | 2235.00 | 2350.00 | 2190.00 | 2205.00 | -3.50% | 2,859,495 |
| 2026-07-23 | 2120.00 | 2325.00 | 2105.00 | 2285.00 | +8.04% | 5,767,386 |
| 2026-07-22 | 2060.00 | 2195.00 | 2040.00 | 2115.00 | +5.75% | 4,628,929 |
| 2026-07-21 | 1850.00 | 2000.00 | 1825.00 | 2000.00 | +9.89% | 2,429,277 |
| 2026-07-20 | 1800.00 | 1860.00 | 1685.00 | 1820.00 | +3.12% | 3,040,279 |
| 2026-07-17 | 1855.00 | 1915.00 | 1765.00 | 1765.00 | -9.72% | 3,215,109 |
| 2026-07-16 | 1890.00 | 1985.00 | 1815.00 | 1955.00 | +2.36% | 2,721,632 |
| 2026-07-15 | 1805.00 | 1915.00 | 1790.00 | 1910.00 | +7.61% | 2,902,639 |
| 2026-07-14 | 1865.00 | 1880.00 | 1725.00 | 1775.00 | -4.83% | 2,635,917 |
| 2026-07-13 | 1865.00 | 1910.00 | 1830.00 | 1865.00 | +0.00% | 1,436,516 |
| 2026-07-10 | 1865.00 | 1865.00 | 1865.00 | 1865.00 | +0.00% | 0 |
| 2026-07-09 | 1905.00 | 1910.00 | 1865.00 | 1865.00 | -1.84% | 1,267,072 |
| 2026-07-08 | 1995.00 | 1995.00 | 1830.00 | 1900.00 | -4.04% | 3,366,998 |
| 2026-07-07 | 2020.00 | 2130.00 | 1975.00 | 1980.00 | +1.80% | 4,360,153 |
| 2026-07-06 | 1995.00 | 1995.00 | 1910.00 | 1945.00 | -2.51% | 1,955,430 |
| 2026-07-03 | 1985.00 | 2015.00 | 1940.00 | 1995.00 | -2.21% | 2,046,639 |
| 2026-07-02 | 1975.00 | 2040.00 | 1945.00 | 2040.00 | +1.49% | 1,332,985 |
| 2026-07-01 | 1965.00 | 2040.00 | 1950.00 | 2010.00 | +4.96% | 1,997,319 |
| 2026-06-30 | 1900.00 | 1950.00 | 1885.00 | 1915.00 | +1.86% | 1,169,644 |
| 2026-06-29 | 1855.00 | 1915.00 | 1820.00 | 1880.00 | +1.35% | 1,463,372 |
| 2026-06-26 | 1900.00 | 1960.00 | 1850.00 | 1855.00 | -3.39% | 2,744,647 |
| 2026-06-25 | 2020.00 | 2045.00 | 1920.00 | 1920.00 | -4.24% | 2,280,635 |
| 2026-06-24 | 1995.00 | 2075.00 | 1940.00 | 2005.00 | +0.25% | 3,251,799 |
| 2026-06-23 | 1990.00 | 2025.00 | 1980.00 | 2000.00 | +0.50% | 1,785,674 |
| 2026-06-22 | 2115.00 | 2115.00 | 1970.00 | 1990.00 | -5.24% | 4,815,051 |
| 2026-06-18 | 2140.00 | 2140.00 | 2080.00 | 2100.00 | +0.48% | 6,861,015 |
| 2026-06-17 | 2145.00 | 2150.00 | 2060.00 | 2090.00 | -1.42% | 2,947,550 |
| 2026-06-16 | 2265.00 | 2275.00 | 2110.00 | 2120.00 | -6.40% | 2,689,021 |
| 2026-06-15 | 2420.00 | 2425.00 | 2250.00 | 2265.00 | -1.95% | 2,896,513 |
| 2026-06-12 | 2300.00 | 2350.00 | 2235.00 | 2310.00 | +6.94% | 3,902,739 |
| 2026-06-11 | 2230.00 | 2280.00 | 2005.00 | 2160.00 | +0.23% | 5,754,377 |
| 2026-06-10 | 2155.00 | 2155.00 | 2155.00 | 2155.00 | +0.00% | 0 |
| 2026-06-09 | 2120.00 | 2180.00 | 2090.00 | 2155.00 | +2.86% | 2,422,782 |
| 2026-06-08 | 1980.00 | 2120.00 | 1980.00 | 2095.00 | -4.77% | 3,207,049 |
| 2026-06-05 | 2120.00 | 2260.00 | 2120.00 | 2200.00 | +2.09% | 2,598,833 |
| 2026-06-04 | 2265.00 | 2275.00 | 2130.00 | 2155.00 | -6.51% | 3,073,078 |
| 2026-06-03 | 2345.00 | 2385.00 | 2265.00 | 2305.00 | +5.01% | 4,590,911 |
| 2026-06-02 | 2110.00 | 2200.00 | 2095.00 | 2195.00 | +3.54% | 1,772,044 |
| 2026-06-01 | 2150.00 | 2180.00 | 2095.00 | 2120.00 | +1.68% | 1,366,117 |
| 2026-05-29 | 2315.00 | 2315.00 | 2085.00 | 2085.00 | -1.42% | 2,548,504 |
| 2026-05-28 | 2030.00 | 2115.00 | 1950.00 | 2115.00 | +0.00% | 2,787,471 |
| 2026-05-27 | 2310.00 | 2335.00 | 2115.00 | 2115.00 | -6.62% | 2,207,901 |
| 2026-05-26 | 2410.00 | 2415.00 | 2250.00 | 2265.00 | -5.03% | 1,265,772 |
| 2026-05-25 | 2340.00 | 2430.00 | 2340.00 | 2385.00 | +7.19% | 1,915,270 |
| 2026-05-22 | 2255.00 | 2270.00 | 2200.00 | 2225.00 | +3.25% | 2,166,519 |
| 2026-05-21 | 2030.00 | 2160.00 | 2030.00 | 2155.00 | +9.67% | 2,378,816 |
| 2026-05-20 | 1970.00 | 2000.00 | 1860.00 | 1965.00 | -1.26% | 2,067,750 |
| 2026-05-19 | 2060.00 | 2065.00 | 1940.00 | 1990.00 | -1.73% | 3,433,198 |
| 2026-05-18 | 2070.00 | 2085.00 | 1990.00 | 2025.00 | -3.34% | 4,966,815 |
| 2026-05-15 | 2335.00 | 2335.00 | 2060.00 | 2095.00 | -6.89% | 9,777,574 |
| 2026-05-14 | 2250.00 | 2300.00 | 2250.00 | 2250.00 | -10.00% | 5,038,688 |
| 2026-05-13 | 2500.00 | 2500.00 | 2500.00 | 2500.00 | -9.91% | 834,386 |
| 2026-05-12 | 3000.00 | 3010.00 | 2775.00 | 2775.00 | -4.48% | 3,295,285 |
| 2026-05-11 | 2650.00 | 2925.00 | 2645.00 | 2905.00 | +5.64% | 2,619,632 |
| 2026-05-08 | 2760.00 | 2800.00 | 2710.00 | 2750.00 | -1.08% | 1,861,923 |
| 2026-05-07 | 2770.00 | 2810.00 | 2690.00 | 2780.00 | +1.28% | 2,462,663 |
| 2026-05-06 | 2885.00 | 2885.00 | 2590.00 | 2745.00 | -4.52% | 6,029,606 |
| 2026-05-05 | 2945.00 | 2950.00 | 2825.00 | 2875.00 | -2.21% | 2,040,625 |
| 2026-05-04 | 2950.00 | 2970.00 | 2860.00 | 2940.00 | +6.14% | 2,778,750 |
| 2026-04-30 | 2760.00 | 2815.00 | 2715.00 | 2770.00 | -0.36% | 2,645,974 |
| 2026-04-29 | 2620.00 | 2820.00 | 2605.00 | 2780.00 | +5.70% | 2,638,261 |
| 2026-04-28 | 2660.00 | 2745.00 | 2605.00 | 2630.00 | +0.00% | 2,335,870 |
| 2026-04-27 | 2820.00 | 2820.00 | 2630.00 | 2630.00 | -4.88% | 2,969,166 |
| 2026-04-24 | 2800.00 | 2910.00 | 2720.00 | 2765.00 | +0.36% | 3,388,426 |
| 2026-04-23 | 2785.00 | 2810.00 | 2590.00 | 2755.00 | +7.83% | 6,501,191 |
| 2026-04-22 | 2465.00 | 2560.00 | 2435.00 | 2555.00 | +5.36% | 3,168,869 |
| 2026-04-21 | 2570.00 | 2600.00 | 2400.00 | 2425.00 | -1.42% | 2,554,256 |
| 2026-04-20 | 2395.00 | 2515.00 | 2365.00 | 2460.00 | +4.02% | 2,538,403 |
| 2026-04-17 | 2405.00 | 2475.00 | 2335.00 | 2365.00 | -1.25% | 2,263,409 |
| 2026-04-16 | 2430.00 | 2490.00 | 2385.00 | 2395.00 | +1.91% | 2,575,628 |
| 2026-04-15 | 2330.00 | 2410.00 | 2300.00 | 2350.00 | +2.40% | 2,400,200 |
| 2026-04-14 | 2345.00 | 2380.00 | 2250.00 | 2295.00 | +3.15% | 2,906,999 |
| 2026-04-13 | 2200.00 | 2235.00 | 2165.00 | 2225.00 | +1.14% | 1,932,336 |
| 2026-04-10 | 2200.00 | 2225.00 | 2115.00 | 2200.00 | +3.29% | 2,293,430 |
| 2026-04-09 | 2010.00 | 2165.00 | 1995.00 | 2130.00 | +5.71% | 3,662,829 |
| 2026-04-08 | 2100.00 | 2105.00 | 1995.00 | 2015.00 | +1.26% | 2,616,667 |
| 2026-04-07 | 2015.00 | 2070.00 | 1980.00 | 1990.00 | +3.92% | 2,696,385 |
| 2026-04-02 | 1980.00 | 2075.00 | 1900.00 | 1915.00 | +0.26% | 4,775,396 |
| 2026-04-01 | 1865.00 | 1910.00 | 1860.00 | 1910.00 | +9.77% | 2,555,176 |
| 2026-03-31 | 1865.00 | 1865.00 | 1725.00 | 1740.00 | -7.45% | 3,628,608 |
| 2026-03-30 | 1775.00 | 1895.00 | 1775.00 | 1880.00 | +1.08% | 2,309,087 |
| 2026-03-27 | 1790.00 | 1905.00 | 1765.00 | 1860.00 | +2.48% | 2,519,542 |
| 2026-03-26 | 1850.00 | 1930.00 | 1810.00 | 1815.00 | +0.55% | 3,331,156 |
| 2026-03-25 | 1770.00 | 1840.00 | 1735.00 | 1805.00 | +4.34% | 4,192,333 |
| 2026-03-24 | 1830.00 | 1840.00 | 1710.00 | 1730.00 | -2.26% | 2,525,477 |
| 2026-03-23 | 1755.00 | 1810.00 | 1700.00 | 1770.00 | -3.01% | 3,197,004 |
| 2026-03-20 | 1760.00 | 1835.00 | 1720.00 | 1825.00 | +6.10% | 9,752,972 |
| 2026-03-19 | 1715.00 | 1745.00 | 1690.00 | 1720.00 | +1.78% | 4,609,896 |
| 2026-03-18 | 1730.00 | 1760.00 | 1675.00 | 1690.00 | -2.87% | 3,996,754 |
| 2026-03-17 | 1715.00 | 1770.00 | 1670.00 | 1740.00 | +5.78% | 4,096,391 |
| 2026-03-16 | 1625.00 | 1675.00 | 1590.00 | 1645.00 | +3.46% | 4,915,243 |
| 2026-03-13 | 1590.00 | 1620.00 | 1560.00 | 1590.00 | -2.75% | 3,091,233 |
| 2026-03-12 | 1635.00 | 1655.00 | 1590.00 | 1635.00 | -1.21% | 3,153,825 |
| 2026-03-11 | 1600.00 | 1685.00 | 1590.00 | 1655.00 | +5.75% | 3,686,279 |
| 2026-03-10 | 1605.00 | 1615.00 | 1490.00 | 1565.00 | -1.88% | 8,917,592 |
| 2026-03-09 | 1595.00 | 1595.00 | 1595.00 | 1595.00 | -9.89% | 1,066,927 |
| 2026-03-06 | 1735.00 | 1785.00 | 1710.00 | 1770.00 | +2.61% | 4,478,302 |
| 2026-03-05 | 1745.00 | 1770.00 | 1690.00 | 1725.00 | +7.14% | 6,324,106 |
| 2026-03-04 | 1580.00 | 1630.00 | 1545.00 | 1610.00 | -2.13% | 7,439,435 |
| 2026-03-03 | 1640.00 | 1655.00 | 1595.00 | 1645.00 | +9.30% | 10,591,525 |
| 2026-03-02 | 1380.00 | 1540.00 | 1370.00 | 1505.00 | +6.74% | 5,870,040 |
| 2026-02-26 | 1390.00 | 1440.00 | 1375.00 | 1410.00 | +4.83% | 5,440,294 |
| 2026-02-25 | 1325.00 | 1365.00 | 1295.00 | 1345.00 | +3.86% | 5,663,172 |
| 2026-02-24 | 1290.00 | 1315.00 | 1285.00 | 1295.00 | +0.39% | 3,820,257 |
| 2026-02-23 | 1375.00 | 1385.00 | 1285.00 | 1290.00 | -5.49% | 4,704,873 |
| 2026-02-11 | 1390.00 | 1460.00 | 1355.00 | 1365.00 | -1.09% | 6,994,347 |
| 2026-02-10 | 1345.00 | 1380.00 | 1345.00 | 1380.00 | +9.96% | 2,739,907 |
| 2026-02-09 | 1350.00 | 1365.00 | 1255.00 | 1255.00 | -2.33% | 3,728,258 |
| 2026-02-06 | 1265.00 | 1315.00 | 1245.00 | 1285.00 | +1.98% | 4,800,561 |
| 2026-02-05 | 1315.00 | 1320.00 | 1250.00 | 1260.00 | -5.97% | 3,495,568 |
| 2026-02-04 | 1400.00 | 1410.00 | 1315.00 | 1340.00 | -4.96% | 3,284,564 |
| 2026-02-03 | 1365.00 | 1425.00 | 1345.00 | 1410.00 | +6.42% | 3,426,104 |
| 2026-02-02 | 1270.00 | 1355.00 | 1270.00 | 1325.00 | +1.92% | 2,659,750 |
| 2026-01-30 | 1365.00 | 1370.00 | 1280.00 | 1300.00 | -4.76% | 3,896,158 |
| 2026-01-29 | 1455.00 | 1475.00 | 1350.00 | 1365.00 | -5.21% | 3,728,872 |
| 2026-01-28 | 1435.00 | 1455.00 | 1415.00 | 1440.00 | +1.41% | 1,673,759 |
| 2026-01-27 | 1440.00 | 1460.00 | 1420.00 | 1420.00 | -0.70% | 2,077,086 |
| 2026-01-26 | 1395.00 | 1435.00 | 1385.00 | 1430.00 | +2.88% | 1,839,644 |
| 2026-01-23 | 1425.00 | 1440.00 | 1365.00 | 1390.00 | -2.11% | 3,159,653 |
| 2026-01-22 | 1330.00 | 1420.00 | 1285.00 | 1420.00 | +9.23% | 4,510,254 |
| 2026-01-21 | 1330.00 | 1330.00 | 1275.00 | 1300.00 | -2.99% | 3,633,161 |
| 2026-01-20 | 1315.00 | 1355.00 | 1310.00 | 1340.00 | +1.90% | 2,221,905 |
| 2026-01-19 | 1380.00 | 1400.00 | 1310.00 | 1315.00 | -6.07% | 4,804,063 |
| 2026-01-16 | 1495.00 | 1495.00 | 1385.00 | 1400.00 | -4.76% | 3,499,253 |
| 2026-01-15 | 1495.00 | 1525.00 | 1450.00 | 1470.00 | -1.67% | 1,795,568 |
| 2026-01-14 | 1435.00 | 1500.00 | 1430.00 | 1495.00 | +5.28% | 2,907,419 |
| 2026-01-13 | 1415.00 | 1440.00 | 1405.00 | 1420.00 | +1.79% | 1,762,505 |
| 2026-01-12 | 1450.00 | 1450.00 | 1380.00 | 1395.00 | -2.11% | 2,349,611 |
| 2026-01-09 | 1410.00 | 1475.00 | 1410.00 | 1425.00 | +1.06% | 3,079,442 |
| 2026-01-08 | 1435.00 | 1475.00 | 1385.00 | 1410.00 | -1.40% | 4,770,851 |
| 2026-01-07 | 1585.00 | 1595.00 | 1420.00 | 1430.00 | -9.21% | 7,461,375 |
| 2026-01-06 | 1595.00 | 1640.00 | 1520.00 | 1575.00 | +0.00% | 3,447,013 |
| 2026-01-05 | 1540.00 | 1590.00 | 1525.00 | 1575.00 | +3.28% | 3,086,804 |
| 2026-01-02 | 1525.00 | 1570.00 | 1510.00 | 1525.00 | +0.33% | 2,292,185 |
| 2025-12-31 | 1510.00 | 1550.00 | 1500.00 | 1520.00 | +1.00% | 1,922,723 |
| 2025-12-30 | 1505.00 | 1520.00 | 1490.00 | 1505.00 | +0.00% | 1,062,893 |
| 2025-12-29 | 1555.00 | 1555.00 | 1490.00 | 1505.00 | -2.59% | 2,230,577 |
| 2025-12-26 | 1565.00 | 1570.00 | 1530.00 | 1545.00 | -0.32% | 1,881,377 |
| 2025-12-24 | 1480.00 | 1560.00 | 1480.00 | 1550.00 | +6.16% | 3,399,711 |
| 2025-12-23 | 1490.00 | 1490.00 | 1450.00 | 1460.00 | -1.02% | 1,625,180 |
| 2025-12-22 | 1460.00 | 1495.00 | 1440.00 | 1475.00 | +2.43% | 2,604,822 |
| 2025-12-19 | 1455.00 | 1480.00 | 1415.00 | 1440.00 | +0.00% | 8,101,154 |
| 2025-12-18 | 1430.00 | 1465.00 | 1425.00 | 1440.00 | +0.35% | 2,439,398 |
| 2025-12-17 | 1465.00 | 1470.00 | 1430.00 | 1435.00 | -0.35% | 1,757,858 |
| 2025-12-16 | 1455.00 | 1475.00 | 1410.00 | 1440.00 | -2.37% | 3,855,922 |
| 2025-12-15 | 1490.00 | 1510.00 | 1475.00 | 1475.00 | -3.91% | 2,632,694 |
| 2025-12-12 | 1550.00 | 1580.00 | 1530.00 | 1535.00 | +0.00% | 1,819,171 |
| 2025-12-11 | 1540.00 | 1565.00 | 1525.00 | 1535.00 | +0.66% | 2,677,436 |
| 2025-12-10 | 1480.00 | 1540.00 | 1470.00 | 1525.00 | +3.74% | 3,147,746 |
| 2025-12-09 | 1520.00 | 1565.00 | 1460.00 | 1470.00 | -2.97% | 3,687,241 |
| 2025-12-08 | 1530.00 | 1555.00 | 1500.00 | 1515.00 | -0.66% | 2,221,625 |
| 2025-12-05 | 1535.00 | 1540.00 | 1500.00 | 1525.00 | -0.33% | 1,870,663 |
| 2025-12-04 | 1545.00 | 1585.00 | 1515.00 | 1530.00 | +0.33% | 3,853,383 |
| 2025-12-03 | 1555.00 | 1580.00 | 1510.00 | 1525.00 | -0.65% | 3,538,331 |
| 2025-12-02 | 1710.00 | 1740.00 | 1535.00 | 1535.00 | -4.06% | 6,996,110 |
| 2025-12-01 | 1610.00 | 1640.00 | 1580.00 | 1600.00 | -0.62% | 2,936,229 |
| 2025-11-28 | 1580.00 | 1620.00 | 1565.00 | 1610.00 | +4.55% | 3,891,476 |
| 2025-11-27 | 1530.00 | 1610.00 | 1520.00 | 1540.00 | +2.67% | 4,793,334 |
| 2025-11-26 | 1550.00 | 1560.00 | 1480.00 | 1500.00 | -2.91% | 5,629,631 |
| 2025-11-25 | 1605.00 | 1630.00 | 1430.00 | 1545.00 | -0.96% | 9,262,634 |
| 2025-11-24 | 1660.00 | 1660.00 | 1530.00 | 1560.00 | -2.80% | 17,049,556 |
| 2025-11-21 | 1590.00 | 1645.00 | 1560.00 | 1605.00 | -4.46% | 3,762,862 |
| 2025-11-20 | 1680.00 | 1730.00 | 1665.00 | 1680.00 | +6.33% | 3,034,497 |
| 2025-11-19 | 1560.00 | 1630.00 | 1540.00 | 1580.00 | +0.64% | 2,952,457 |
| 2025-11-18 | 1570.00 | 1660.00 | 1535.00 | 1570.00 | -3.38% | 3,833,121 |
| 2025-11-17 | 1560.00 | 1665.00 | 1555.00 | 1625.00 | +6.91% | 3,456,114 |
| 2025-11-14 | 1535.00 | 1570.00 | 1490.00 | 1520.00 | -5.30% | 3,698,972 |
| 2025-11-13 | 1500.00 | 1615.00 | 1500.00 | 1605.00 | +7.00% | 3,539,222 |
| 2025-11-12 | 1555.00 | 1600.00 | 1500.00 | 1500.00 | -3.23% | 3,261,756 |
| 2025-11-11 | 1540.00 | 1620.00 | 1530.00 | 1550.00 | +0.98% | 3,981,087 |
| 2025-11-10 | 1480.00 | 1550.00 | 1465.00 | 1535.00 | +8.48% | 4,122,431 |
| 2025-11-07 | 1340.00 | 1420.00 | 1320.00 | 1415.00 | +3.28% | 2,925,091 |
| 2025-11-06 | 1405.00 | 1415.00 | 1365.00 | 1370.00 | -0.36% | 2,461,811 |
| 2025-11-05 | 1325.00 | 1380.00 | 1305.00 | 1375.00 | -0.36% | 3,455,089 |
| 2025-11-04 | 1460.00 | 1475.00 | 1370.00 | 1380.00 | -5.15% | 2,748,978 |
| 2025-11-03 | 1395.00 | 1460.00 | 1390.00 | 1455.00 | +4.30% | 2,872,849 |
| 2025-10-31 | 1410.00 | 1415.00 | 1380.00 | 1395.00 | -0.36% | 1,817,170 |
| 2025-10-30 | 1445.00 | 1455.00 | 1385.00 | 1400.00 | -4.11% | 2,945,127 |
| 2025-10-29 | 1455.00 | 1460.00 | 1400.00 | 1460.00 | +1.04% | 2,432,328 |
| 2025-10-28 | 1395.00 | 1460.00 | 1395.00 | 1445.00 | +5.47% | 3,241,395 |
| 2025-10-27 | 1395.00 | 1410.00 | 1360.00 | 1370.00 | +3.01% | 2,690,511 |
| 2025-10-23 | 1300.00 | 1345.00 | 1290.00 | 1330.00 | +0.76% | 2,276,491 |
| 2025-10-22 | 1300.00 | 1385.00 | 1300.00 | 1320.00 | +2.33% | 4,902,741 |
| 2025-10-21 | 1300.00 | 1320.00 | 1280.00 | 1290.00 | +0.00% | 2,565,855 |
| 2025-10-20 | 1295.00 | 1320.00 | 1265.00 | 1290.00 | -0.39% | 3,045,851 |
| 2025-10-17 | 1220.00 | 1315.00 | 1215.00 | 1295.00 | +6.15% | 5,444,399 |
| 2025-10-16 | 1195.00 | 1245.00 | 1175.00 | 1220.00 | +2.95% | 3,757,404 |
| 2025-10-15 | 1145.00 | 1200.00 | 1105.00 | 1185.00 | +5.33% | 5,472,613 |
| 2025-10-14 | 1155.00 | 1200.00 | 1115.00 | 1125.00 | +2.74% | 5,827,451 |
| 2025-10-13 | 1070.00 | 1120.00 | 1065.00 | 1095.00 | -0.90% | 2,660,324 |
| 2025-10-09 | 1080.00 | 1115.00 | 1080.00 | 1105.00 | +4.74% | 3,102,551 |
| 2025-10-08 | 1010.00 | 1065.00 | 1000.00 | 1055.00 | +2.43% | 2,795,654 |
| 2025-10-07 | 1095.00 | 1105.00 | 1005.00 | 1030.00 | -2.83% | 2,280,745 |
| 2025-10-03 | 1035.00 | 1095.00 | 1025.00 | 1060.00 | +3.41% | 2,780,422 |
| 2025-10-02 | 1060.00 | 1060.00 | 1015.00 | 1025.00 | -1.44% | 1,828,170 |
| 2025-10-01 | 1035.00 | 1050.00 | 1020.00 | 1040.00 | +0.97% | 1,633,303 |
| 2025-09-30 | 1000.00 | 1040.00 | 992.00 | 1030.00 | +4.67% | 2,708,576 |
| 2025-09-29 | 984.00 | 984.00 | 984.00 | 984.00 | +0.00% | 0 |
| 2025-09-26 | 981.00 | 997.00 | 971.00 | 984.00 | -1.40% | 2,753,445 |
| 2025-09-25 | 1085.00 | 1110.00 | 997.00 | 998.00 | -8.86% | 4,162,126 |
| 2025-09-24 | 1095.00 | 1110.00 | 1065.00 | 1095.00 | +0.92% | 1,343,404 |
| 2025-09-23 | 1135.00 | 1145.00 | 1085.00 | 1085.00 | -3.13% | 2,145,319 |
| 2025-09-22 | 1115.00 | 1125.00 | 1100.00 | 1120.00 | +0.45% | 1,198,798 |
| 2025-09-19 | 1140.00 | 1145.00 | 1095.00 | 1115.00 | -0.89% | 3,947,433 |
| 2025-09-18 | 1110.00 | 1135.00 | 1100.00 | 1125.00 | +2.27% | 1,431,450 |
| 2025-09-17 | 1110.00 | 1120.00 | 1090.00 | 1100.00 | -1.35% | 1,853,502 |
| 2025-09-16 | 1080.00 | 1160.00 | 1075.00 | 1115.00 | +1.83% | 4,722,806 |
| 2025-09-15 | 1120.00 | 1130.00 | 1085.00 | 1095.00 | -0.45% | 2,007,080 |
| 2025-09-12 | 1120.00 | 1140.00 | 1080.00 | 1100.00 | -2.22% | 2,376,697 |
| 2025-09-11 | 1170.00 | 1185.00 | 1120.00 | 1125.00 | -0.88% | 2,715,119 |
| 2025-09-10 | 1100.00 | 1160.00 | 1100.00 | 1135.00 | +4.13% | 2,855,426 |
| 2025-09-09 | 1110.00 | 1120.00 | 1070.00 | 1090.00 | +0.46% | 3,006,345 |
| 2025-09-08 | 1070.00 | 1090.00 | 1055.00 | 1085.00 | +0.93% | 2,089,810 |
| 2025-09-05 | 1085.00 | 1100.00 | 1040.00 | 1075.00 | +1.42% | 5,956,890 |
| 2025-09-04 | 1005.00 | 1060.00 | 998.00 | 1060.00 | +9.62% | 8,082,297 |
| 2025-09-03 | 965.00 | 985.00 | 958.00 | 967.00 | +0.83% | 2,703,406 |
| 2025-09-02 | 980.00 | 982.00 | 946.00 | 959.00 | -1.74% | 4,605,060 |
| 2025-09-01 | 1045.00 | 1055.00 | 968.00 | 976.00 | -9.21% | 6,031,162 |
| 2025-08-29 | 1000.00 | 1075.00 | 995.00 | 1075.00 | +9.58% | 6,768,115 |
| 2025-08-28 | 959.00 | 1005.00 | 957.00 | 981.00 | +2.08% | 5,636,264 |
| 2025-08-27 | 940.00 | 967.00 | 930.00 | 961.00 | +2.78% | 4,916,693 |
| 2025-08-26 | 939.00 | 941.00 | 912.00 | 935.00 | +0.65% | 3,815,143 |
| 2025-08-25 | 968.00 | 979.00 | 929.00 | 929.00 | -1.38% | 4,940,272 |
| 2025-08-22 | 985.00 | 992.00 | 939.00 | 942.00 | -3.58% | 5,112,478 |
| 2025-08-21 | 972.00 | 1000.00 | 960.00 | 977.00 | +5.62% | 7,780,459 |
| 2025-08-20 | 935.00 | 976.00 | 925.00 | 925.00 | -2.01% | 4,744,111 |
| 2025-08-19 | 985.00 | 996.00 | 943.00 | 944.00 | -3.38% | 4,474,934 |
| 2025-08-18 | 981.00 | 990.00 | 954.00 | 977.00 | -0.81% | 4,642,659 |
| 2025-08-15 | 989.00 | 1005.00 | 980.00 | 985.00 | -0.40% | 3,232,221 |
| 2025-08-14 | 999.00 | 1005.00 | 984.00 | 989.00 | +0.00% | 2,667,180 |
| 2025-08-13 | 980.00 | 1010.00 | 967.00 | 989.00 | +2.59% | 5,145,954 |
| 2025-08-12 | 985.00 | 989.00 | 954.00 | 964.00 | -1.73% | 3,834,860 |
| 2025-08-11 | 973.00 | 983.00 | 936.00 | 981.00 | +0.82% | 3,777,389 |
| 2025-08-08 | 936.00 | 978.00 | 931.00 | 973.00 | +4.62% | 5,261,045 |
| 2025-08-07 | 896.00 | 932.00 | 890.00 | 930.00 | +5.92% | 4,452,485 |
| 2025-08-06 | 885.00 | 894.00 | 863.00 | 878.00 | -0.79% | 3,464,410 |
| 2025-08-05 | 872.00 | 887.00 | 871.00 | 885.00 | +4.12% | 3,034,620 |
| 2025-08-04 | 885.00 | 885.00 | 849.00 | 850.00 | -5.03% | 3,781,924 |
| 2025-08-01 | 896.00 | 911.00 | 892.00 | 895.00 | -1.76% | 2,720,444 |
| 2025-07-31 | 888.00 | 916.00 | 888.00 | 911.00 | +3.76% | 3,970,275 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+34.13%). Worst month: May (-9.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BizLink Holding Inc's (3665.TW) latest close?
2200.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3665.TW's 52-week high and low?
3010.00 high and 890.00 low over the trailing 52 weeks, as of 2026-08-07.
What is BizLink Holding Inc's strongest and weakest month historically?
Historically, 3665.TW's strongest calendar month has been Oct (average +34.13%) and its weakest May (average -9.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.