BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.760	2.760	2.760	2.760	2.760	6,000
2023-11-10	2.810	2.810	2.800	2.800	2.800	10,000
2023-11-09	2.800	2.820	2.770	2.820	2.820	9,000
2023-11-08	2.830	2.830	2.800	2.800	2.800	7,000
2023-11-07	2.800	2.820	2.800	2.820	2.820	38,000
2023-11-06	2.760	2.800	2.750	2.800	2.800	11,000
2023-11-03	2.780	2.780	2.760	2.780	2.780	48,000
2023-11-02	2.840	2.840	2.750	2.830	2.830	39,001
2023-11-01	2.840	2.840	2.770	2.810	2.810	45,000
2023-10-31	2.780	2.800	2.750	2.750	2.750	44,000
2023-10-30	2.780	2.780	2.760	2.780	2.780	30,000
2023-10-27	2.750	2.750	2.730	2.730	2.730	14,000
2023-10-26	2.740	2.750	2.690	2.750	2.750	74,000
2023-10-25	2.790	2.800	2.760	2.780	2.780	33,000
2023-10-24	2.820	2.830	2.750	2.790	2.790	141,000
2023-10-23	2.850	2.890	2.840	2.890	2.890	24,000
2023-10-20	2.850	2.890	2.800	2.880	2.880	45,000
2023-10-19	2.880	2.940	2.840	2.850	2.850	23,000
2023-10-18	2.910	2.910	2.800	2.830	2.830	85,000
2023-10-17	2.900	2.900	2.900	2.900	2.900	3,000
2023-10-16	2.940	2.940	2.900	2.900	2.900	39,010
2023-10-13	2.960	2.960	2.940	2.940	2.940	27,000
2023-10-12	2.930	2.950	2.910	2.950	2.950	28,005
2023-10-11	2.940	2.940	2.900	2.900	2.900	63,000
2023-10-06	2.970	2.970	2.940	2.940	2.940	40,000
2023-10-05	2.970	3.000	2.970	2.990	2.990	20,000
2023-10-04	2.960	2.980	2.960	2.980	2.980	53,000
2023-10-03	3.000	3.040	2.950	2.980	2.980	102,000
2023-10-02	3.050	3.050	3.020	3.020	3.020	18,000
2023-09-28	2.990	3.030	2.990	3.020	3.020	51,000
2023-09-27	3.020	3.020	2.990	2.990	2.990	13,000
2023-09-26	3.040	3.040	2.980	2.990	2.990	37,000
2023-09-25	2.960	2.990	2.960	2.990	2.990	24,000
2023-09-22	3.000	3.010	2.960	3.000	3.000	12,000
2023-09-21	3.040	3.040	2.940	2.990	2.990	44,000
2023-09-20	2.970	3.040	2.970	3.020	3.020	64,000
2023-09-19	2.950	2.970	2.930	2.970	2.970	158,000
2023-09-18	3.020	3.020	2.930	3.010	3.010	183,000
2023-09-15	3.070	3.070	2.970	3.020	3.020	282,000
2023-09-14	3.080	3.080	3.030	3.070	3.070	49,000
2023-09-13	3.130	3.130	3.040	3.090	3.090	99,000
2023-09-12	3.160	3.160	3.050	3.130	3.130	77,000
2023-09-11	3.180	3.180	3.090	3.140	3.140	31,000
2023-09-08	3.090	3.140	3.080	3.140	3.140	6,000
2023-09-07	3.130	3.160	3.010	3.150	3.150	48,000
2023-09-06	3.150	3.170	3.150	3.170	3.170	4,000
2023-09-05	3.150	3.200	3.150	3.150	3.150	20,000
2023-09-04	3.150	3.190	3.150	3.150	3.150	18,000
2023-09-01	3.140	3.140	3.140	3.140	3.140	4,000
2023-08-31	3.090	3.130	3.090	3.130	3.130	8,000
2023-08-30	3.080	3.130	3.070	3.080	3.080	30,000
2023-08-29	3.150	3.150	3.150	3.150	3.150	0
2023-08-28	3.150	3.150	3.150	3.150	3.150	0
2023-08-25	3.100	3.150	3.100	3.150	3.150	3,000
2023-08-24	3.160	3.200	3.100	3.150	3.150	25,000
2023-08-23	3.190	3.200	3.190	3.200	3.200	4,000
2023-08-22	3.200	3.200	3.150	3.160	3.160	10,000
2023-08-21	3.190	3.200	3.190	3.200	3.200	56,000
2023-08-18	3.200	3.200	3.130	3.180	3.180	56,000
2023-08-17	3.180	3.210	3.180	3.200	3.200	21,000

← NewerPage 13 of 21 · 1,223 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.