BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.500 | 3.540 | 3.490 | 3.540 | 3.456 | 105,000 |
| 2024-05-13 | 3.540 | 3.570 | 3.500 | 3.540 | 3.456 | 161,000 |
| 2024-05-10 | 3.580 | 3.640 | 3.520 | 3.540 | 3.540 | 243,000 |
| 2024-05-09 | 3.620 | 3.640 | 3.520 | 3.570 | 3.570 | 129,000 |
| 2024-05-08 | 3.600 | 3.660 | 3.510 | 3.610 | 3.610 | 158,000 |
| 2024-05-07 | 3.640 | 3.690 | 3.540 | 3.610 | 3.610 | 154,000 |
| 2024-05-06 | 3.650 | 3.700 | 3.560 | 3.640 | 3.640 | 270,000 |
| 2024-05-03 | 3.790 | 3.790 | 3.550 | 3.600 | 3.600 | 277,000 |
| 2024-05-02 | 3.480 | 3.650 | 3.460 | 3.620 | 3.620 | 175,000 |
| 2024-04-30 | 3.550 | 3.550 | 3.450 | 3.480 | 3.480 | 118,000 |
| 2024-04-29 | 3.440 | 3.460 | 3.430 | 3.430 | 3.430 | 85,000 |
| 2024-04-26 | 3.390 | 3.430 | 3.390 | 3.390 | 3.390 | 122,000 |
| 2024-04-25 | 3.460 | 3.460 | 3.370 | 3.430 | 3.430 | 73,000 |
| 2024-04-24 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 191,000 |
| 2024-04-23 | 3.530 | 3.530 | 3.390 | 3.450 | 3.450 | 192,000 |
| 2024-04-22 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 120,000 |
| 2024-04-19 | 3.500 | 3.570 | 3.410 | 3.510 | 3.510 | 196,000 |
| 2024-04-18 | 3.600 | 3.670 | 3.410 | 3.510 | 3.510 | 273,200 |
| 2024-04-17 | 3.620 | 3.620 | 3.480 | 3.560 | 3.560 | 157,000 |
| 2024-04-16 | 3.730 | 3.750 | 3.520 | 3.520 | 3.520 | 429,000 |
| 2024-04-15 | 3.480 | 3.600 | 3.430 | 3.490 | 3.490 | 165,000 |
| 2024-04-12 | 3.550 | 3.690 | 3.420 | 3.490 | 3.490 | 311,000 |
| 2024-04-11 | 3.650 | 3.710 | 3.560 | 3.650 | 3.650 | 129,000 |
| 2024-04-10 | 3.640 | 3.720 | 3.520 | 3.620 | 3.620 | 259,666 |
| 2024-04-09 | 3.930 | 3.930 | 3.620 | 3.640 | 3.640 | 550,000 |
| 2024-04-08 | 4.030 | 4.150 | 3.680 | 3.910 | 3.910 | 772,001 |
| 2024-04-03 | 3.760 | 4.200 | 3.750 | 4.000 | 4.000 | 1,561,000 |
| 2024-04-02 | 3.440 | 3.850 | 3.440 | 3.840 | 3.840 | 1,345,624 |
| 2024-04-01 | 3.300 | 3.610 | 3.300 | 3.500 | 3.500 | 596,000 |
| 2024-03-29 | 3.320 | 3.380 | 3.260 | 3.290 | 3.290 | 108,000 |
| 2024-03-28 | 3.250 | 3.420 | 3.250 | 3.320 | 3.320 | 174,000 |
| 2024-03-27 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 194,000 |
| 2024-03-26 | 3.480 | 3.480 | 3.310 | 3.450 | 3.450 | 412,000 |
| 2024-03-25 | 3.580 | 3.580 | 3.340 | 3.520 | 3.520 | 305,000 |
| 2024-03-22 | 3.260 | 3.640 | 3.260 | 3.530 | 3.530 | 542,000 |
| 2024-03-21 | 3.900 | 3.990 | 3.500 | 3.500 | 3.500 | 885,000 |
| 2024-03-20 | 3.700 | 3.990 | 3.700 | 3.880 | 3.880 | 1,065,000 |
| 2024-03-19 | 3.750 | 3.850 | 3.600 | 3.700 | 3.700 | 1,852,200 |
| 2024-03-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,169,000 |
| 2024-03-15 | 2.900 | 3.190 | 2.890 | 3.190 | 3.190 | 329,000 |
| 2024-03-14 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 35,000 |
| 2024-03-13 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 36,000 |
| 2024-03-12 | 2.890 | 2.920 | 2.880 | 2.880 | 2.880 | 37,000 |
| 2024-03-11 | 2.910 | 2.910 | 2.900 | 2.910 | 2.910 | 70,000 |
| 2024-03-08 | 2.880 | 2.910 | 2.830 | 2.910 | 2.910 | 71,000 |
| 2024-03-07 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 35,000 |
| 2024-03-06 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 26,000 |
| 2024-03-05 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 39,000 |
| 2024-03-04 | 2.940 | 2.950 | 2.880 | 2.940 | 2.940 | 64,000 |
| 2024-03-01 | 2.930 | 2.930 | 2.860 | 2.860 | 2.860 | 38,000 |
| 2024-02-29 | 2.920 | 2.920 | 2.890 | 2.920 | 2.920 | 6,000 |
| 2024-02-27 | 2.940 | 2.940 | 2.860 | 2.880 | 2.880 | 29,000 |
| 2024-02-26 | 2.950 | 2.950 | 2.910 | 2.910 | 2.910 | 27,000 |
| 2024-02-23 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 62,017 |
| 2024-02-22 | 2.910 | 2.920 | 2.870 | 2.910 | 2.910 | 76,000 |
| 2024-02-21 | 2.950 | 2.950 | 2.910 | 2.910 | 2.910 | 38,000 |
| 2024-02-20 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 34,000 |
| 2024-02-19 | 2.920 | 2.920 | 2.880 | 2.900 | 2.900 | 37,000 |
| 2024-02-16 | 2.950 | 2.950 | 2.810 | 2.900 | 2.900 | 71,000 |
| 2024-02-15 | 2.900 | 2.900 | 2.750 | 2.800 | 2.800 | 21,000 |
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.