BH Global Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.770	2.790	2.770	2.770	2.770	43,400
2026-10-19	2.860	2.880	2.770	2.770	2.770	113,990
2026-10-16	2.800	2.950	2.740	2.830	2.830	24,000
2026-10-15	2.820	2.820	2.800	2.800	2.800	3,000
2026-10-14	2.610	2.790	2.610	2.790	2.790	43,000
2026-10-13	2.720	2.750	2.680	2.750	2.750	16,000
2026-10-12	2.700	2.810	2.700	2.720	2.720	47,000
2026-10-08	2.720	2.730	2.660	2.660	2.660	20,000
2026-10-07	2.670	2.670	2.670	2.670	2.670	3,000
2026-10-06	2.670	2.680	2.610	2.670	2.670	11,000
2026-10-05	2.650	2.650	2.620	2.650	2.650	21,000
2026-10-02	2.640	2.690	2.640	2.650	2.650	19,000
2026-10-01	2.700	2.710	2.690	2.700	2.700	26,000
2026-09-30	2.690	2.700	2.650	2.700	2.700	55,000
2026-09-29	2.620	2.710	2.620	2.700	2.700	6,001
2026-09-24	2.670	2.670	2.670	2.670	2.670	1,000
2026-09-23	2.700	2.720	2.650	2.720	2.720	28,000
2026-09-22	2.750	2.750	2.560	2.730	2.730	122,000
2026-09-21	2.690	2.760	2.620	2.750	2.750	36,000
2026-09-18	2.550	2.740	2.550	2.720	2.720	16,000
2026-09-17	2.690	2.690	2.690	2.690	2.690	0
2026-09-16	2.740	2.760	2.690	2.690	2.690	17,000
2026-09-15	2.710	2.710	2.710	2.710	2.710	1,000
2026-09-14	2.710	2.720	2.670	2.720	2.720	25,000
2026-09-11	2.660	2.730	2.660	2.720	2.720	15,000
2026-09-10	2.700	2.700	2.690	2.700	2.700	36,000
2026-09-09	2.700	2.750	2.610	2.700	2.700	42,000
2026-09-08	2.690	2.700	2.580	2.700	2.700	74,000
2026-09-07	2.670	2.700	2.590	2.700	2.700	38,000
2026-09-04	2.620	2.710	2.600	2.700	2.700	31,000
2026-09-03	2.710	2.740	2.570	2.720	2.720	37,000
2026-09-02	2.600	2.750	2.600	2.720	2.720	7,000
2026-09-01	2.730	2.730	2.650	2.650	2.650	15,000
2026-08-31	2.680	2.730	2.560	2.730	2.730	35,040
2026-08-28	2.610	2.690	2.610	2.680	2.680	26,000
2026-08-27	2.610	2.650	2.610	2.620	2.620	18,000
2026-08-26	2.640	2.640	2.600	2.620	2.620	9,000
2026-08-25	2.560	2.640	2.540	2.640	2.640	20,000
2026-08-24	2.740	2.740	2.740	2.740	2.740	0
2026-08-21	2.530	2.740	2.530	2.740	2.740	13,000
2026-08-20	2.780	2.780	2.780	2.780	2.780	0
2026-08-19	2.830	2.830	2.780	2.780	2.780	11,000
2026-08-18	2.400	2.850	2.400	2.840	2.840	19,000
2026-08-17	2.600	2.660	2.600	2.660	2.660	17,000
2026-08-14	2.630	2.630	2.630	2.630	2.630	1,000
2026-08-13	2.610	2.620	2.600	2.600	2.600	11,170
2026-08-12	2.590	2.610	2.590	2.610	2.610	37,000
2026-08-11	2.510	2.640	2.510	2.600	2.600	39,000
2026-08-10	2.530	2.690	2.320	2.540	2.540	108,000
2026-08-07	2.510	2.600	2.510	2.530	2.530	46,000
2026-08-06	2.600	2.600	2.600	2.600	2.600	13,000
2026-08-05	2.830	2.830	2.790	2.790	2.790	55,000
2026-08-04	2.800	2.800	2.800	2.800	2.800	4,000
2026-08-03	2.610	2.610	2.590	2.590	2.590	12,000
2026-07-31	2.610	2.610	2.610	2.610	2.610	40,000
2026-07-30	2.600	2.600	2.600	2.600	2.600	1,000
2026-07-29	2.470	2.700	2.470	2.700	2.700	2,000
2026-07-28	2.750	2.750	2.750	2.750	2.750	0
2026-07-27	2.750	2.750	2.750	2.750	2.750	0
2026-07-24	2.730	2.750	2.670	2.750	2.750	261,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.