BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.620 | 3.740 | 3.620 | 3.680 | 3.680 | 118,000 |
| 2024-08-06 | 3.650 | 3.740 | 3.360 | 3.520 | 3.520 | 291,000 |
| 2024-08-05 | 4.070 | 4.070 | 3.580 | 3.600 | 3.600 | 494,000 |
| 2024-08-02 | 3.920 | 4.120 | 3.900 | 3.970 | 3.970 | 88,000 |
| 2024-08-01 | 4.040 | 4.050 | 3.930 | 3.960 | 3.960 | 71,020 |
| 2024-07-31 | 3.830 | 3.920 | 3.830 | 3.910 | 3.910 | 82,098 |
| 2024-07-30 | 3.930 | 3.930 | 3.710 | 3.830 | 3.830 | 159,000 |
| 2024-07-29 | 3.960 | 4.020 | 3.860 | 3.930 | 3.930 | 156,000 |
| 2024-07-26 | 4.090 | 4.090 | 3.960 | 4.030 | 4.030 | 104,000 |
| 2024-07-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-07-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-07-23 | 3.950 | 4.100 | 3.950 | 4.090 | 4.090 | 161,400 |
| 2024-07-22 | 4.190 | 4.190 | 3.710 | 3.880 | 3.880 | 102,000 |
| 2024-07-19 | 4.190 | 4.190 | 4.060 | 4.080 | 4.080 | 30,000 |
| 2024-07-18 | 4.160 | 4.190 | 4.070 | 4.190 | 4.190 | 95,000 |
| 2024-07-17 | 4.340 | 4.340 | 4.150 | 4.160 | 4.160 | 120,000 |
| 2024-07-16 | 4.470 | 4.470 | 4.150 | 4.360 | 4.360 | 68,000 |
| 2024-07-15 | 4.440 | 4.440 | 4.070 | 4.130 | 4.130 | 87,000 |
| 2024-07-12 | 4.470 | 4.470 | 4.330 | 4.440 | 4.440 | 86,000 |
| 2024-07-11 | 4.470 | 4.470 | 4.330 | 4.470 | 4.470 | 102,000 |
| 2024-07-10 | 4.300 | 4.500 | 4.210 | 4.500 | 4.500 | 277,000 |
| 2024-07-09 | 5.190 | 5.190 | 4.640 | 4.640 | 4.640 | 400,000 |
| 2024-07-08 | 4.700 | 5.150 | 4.700 | 5.150 | 5.150 | 1,349,000 |
| 2024-07-05 | 4.530 | 4.750 | 4.390 | 4.690 | 4.690 | 767,000 |
| 2024-07-04 | 4.280 | 4.490 | 4.280 | 4.330 | 4.330 | 332,000 |
| 2024-07-03 | 4.300 | 4.420 | 4.210 | 4.280 | 4.280 | 314,000 |
| 2024-07-02 | 4.720 | 4.790 | 4.370 | 4.370 | 4.370 | 344,500 |
| 2024-07-01 | 5.100 | 5.100 | 4.720 | 4.720 | 4.720 | 329,000 |
| 2024-06-28 | 5.150 | 5.150 | 4.800 | 4.890 | 4.890 | 476,000 |
| 2024-06-27 | 4.910 | 5.100 | 4.670 | 4.980 | 4.980 | 1,613,001 |
| 2024-06-26 | 4.600 | 4.850 | 4.600 | 4.850 | 4.850 | 1,181,400 |
| 2024-06-25 | 4.010 | 4.410 | 4.000 | 4.410 | 4.410 | 824,110 |
| 2024-06-24 | 4.040 | 4.040 | 3.960 | 4.010 | 4.010 | 219,000 |
| 2024-06-21 | 3.890 | 4.150 | 3.850 | 4.100 | 4.100 | 319,300 |
| 2024-06-20 | 4.060 | 4.060 | 3.880 | 3.910 | 3.910 | 360,010 |
| 2024-06-19 | 4.310 | 4.310 | 4.050 | 4.050 | 4.050 | 1,355,999 |
| 2024-06-18 | 4.540 | 4.590 | 4.400 | 4.500 | 4.500 | 3,322,500 |
| 2024-06-17 | 3.880 | 4.180 | 3.880 | 4.180 | 4.180 | 1,548,000 |
| 2024-06-14 | 3.620 | 3.820 | 3.530 | 3.800 | 3.800 | 609,000 |
| 2024-06-13 | 3.530 | 3.650 | 3.520 | 3.600 | 3.600 | 144,000 |
| 2024-06-12 | 3.580 | 3.750 | 3.420 | 3.650 | 3.650 | 573,000 |
| 2024-06-11 | 3.670 | 3.670 | 3.410 | 3.610 | 3.610 | 436,000 |
| 2024-06-07 | 3.780 | 3.800 | 3.530 | 3.670 | 3.670 | 396,000 |
| 2024-06-06 | 3.460 | 3.590 | 3.430 | 3.580 | 3.580 | 191,000 |
| 2024-06-05 | 3.540 | 3.540 | 3.420 | 3.540 | 3.540 | 145,000 |
| 2024-06-04 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 138,000 |
| 2024-06-03 | 3.490 | 3.550 | 3.490 | 3.540 | 3.540 | 61,000 |
| 2024-05-31 | 3.560 | 3.600 | 3.360 | 3.590 | 3.590 | 506,000 |
| 2024-05-30 | 3.590 | 3.600 | 3.540 | 3.590 | 3.590 | 145,000 |
| 2024-05-29 | 3.600 | 3.830 | 3.560 | 3.600 | 3.600 | 447,000 |
| 2024-05-28 | 3.600 | 3.620 | 3.510 | 3.600 | 3.600 | 188,000 |
| 2024-05-27 | 3.700 | 3.700 | 3.510 | 3.600 | 3.600 | 606,000 |
| 2024-05-24 | 3.520 | 3.700 | 3.450 | 3.700 | 3.700 | 1,104,000 |
| 2024-05-23 | 3.370 | 3.440 | 3.340 | 3.370 | 3.370 | 78,000 |
| 2024-05-22 | 3.440 | 3.440 | 3.430 | 3.440 | 3.440 | 20,000 |
| 2024-05-21 | 3.390 | 3.450 | 3.390 | 3.440 | 3.440 | 76,000 |
| 2024-05-20 | 3.450 | 3.480 | 3.410 | 3.460 | 3.460 | 81,000 |
| 2024-05-17 | 3.450 | 3.530 | 3.440 | 3.490 | 3.490 | 170,000 |
| 2024-05-16 | 3.460 | 3.560 | 3.460 | 3.530 | 3.447 | 101,000 |
| 2024-05-15 | 3.500 | 3.520 | 3.390 | 3.460 | 3.378 | 203,000 |
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.