BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.910	2.910	2.810	2.830	2.830	33,000
2024-02-02	2.890	2.890	2.890	2.890	2.890	4,000
2024-02-01	2.880	2.890	2.850	2.870	2.870	12,000
2024-01-31	2.940	2.940	2.850	2.850	2.850	33,000
2024-01-30	2.820	2.830	2.800	2.800	2.800	38,000
2024-01-29	2.820	2.820	2.800	2.810	2.810	5,000
2024-01-26	2.820	2.820	2.760	2.810	2.810	26,000
2024-01-25	2.820	2.820	2.780	2.810	2.810	26,000
2024-01-24	2.820	2.820	2.780	2.810	2.810	27,000
2024-01-23	2.850	2.850	2.740	2.800	2.800	45,000
2024-01-22	2.890	2.890	2.780	2.840	2.840	12,000
2024-01-19	2.870	2.870	2.730	2.850	2.850	45,000
2024-01-18	2.800	2.800	2.780	2.780	2.780	16,000
2024-01-17	2.880	2.880	2.800	2.860	2.860	25,000
2024-01-16	2.900	2.900	2.900	2.900	2.900	0
2024-01-15	2.850	2.900	2.850	2.900	2.900	3,000
2024-01-12	2.900	2.910	2.900	2.900	2.900	9,000
2024-01-11	2.940	2.940	2.900	2.900	2.900	10,000
2024-01-10	2.880	2.880	2.850	2.850	2.850	12,000
2024-01-09	2.890	2.890	2.890	2.890	2.890	0
2024-01-08	2.810	2.890	2.810	2.890	2.890	3,000
2024-01-05	2.890	2.890	2.890	2.890	2.890	0
2024-01-04	2.890	2.890	2.890	2.890	2.890	3,000
2024-01-03	2.900	2.900	2.850	2.890	2.890	14,000
2024-01-02	2.870	2.880	2.840	2.880	2.880	6,000
2023-12-29	2.840	2.870	2.830	2.870	2.870	4,000
2023-12-28	2.880	2.910	2.880	2.890	2.890	83,000
2023-12-27	2.880	2.880	2.850	2.880	2.880	17,000
2023-12-26	2.880	2.900	2.880	2.890	2.890	116,000
2023-12-25	2.870	2.880	2.870	2.870	2.870	132,000
2023-12-22	2.950	2.950	2.830	2.860	2.860	81,000
2023-12-21	2.820	2.870	2.820	2.860	2.860	95,000
2023-12-20	2.820	2.830	2.820	2.830	2.830	32,000
2023-12-19	2.780	2.830	2.780	2.830	2.830	18,000
2023-12-18	2.850	2.850	2.800	2.800	2.800	41,000
2023-12-15	2.820	2.820	2.800	2.800	2.800	2,000
2023-12-14	2.810	2.820	2.810	2.820	2.820	24,000
2023-12-13	2.840	2.840	2.840	2.840	2.840	3,000
2023-12-12	2.910	2.910	2.770	2.830	2.830	46,000
2023-12-11	2.860	2.860	2.830	2.860	2.860	12,000
2023-12-08	2.860	2.860	2.860	2.860	2.860	0
2023-12-07	2.780	2.860	2.780	2.860	2.860	4,000
2023-12-06	3.010	3.010	2.860	2.860	2.860	7,000
2023-12-05	2.820	2.840	2.810	2.840	2.840	19,000
2023-12-04	2.790	2.830	2.790	2.830	2.830	5,000
2023-12-01	2.760	2.840	2.740	2.840	2.840	23,000
2023-11-30	2.810	2.810	2.810	2.810	2.810	10,000
2023-11-29	2.810	2.810	2.810	2.810	2.810	3,000
2023-11-28	2.820	2.840	2.820	2.830	2.830	35,000
2023-11-27	2.920	2.930	2.860	2.870	2.870	89,000
2023-11-24	2.730	2.860	2.730	2.860	2.860	50,000
2023-11-23	2.740	2.790	2.700	2.770	2.770	366,000
2023-11-22	2.710	2.750	2.710	2.750	2.750	69,000
2023-11-21	2.700	2.740	2.700	2.740	2.740	6,000
2023-11-20	2.700	2.740	2.700	2.720	2.720	15,000
2023-11-17	2.730	2.730	2.690	2.720	2.720	17,000
2023-11-16	2.690	2.730	2.680	2.730	2.730	25,000
2023-11-15	2.680	2.730	2.680	2.730	2.730	20,000
2023-11-14	2.710	2.720	2.710	2.720	2.720	25,100
2023-11-13	2.760	2.760	2.760	2.760	2.760	6,000

← NewerPage 12 of 21 · 1,222 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.