BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.000	3.030	2.990	3.030	3.030	48,000
2023-05-19	3.090	3.090	3.020	3.020	3.020	62,000
2023-05-18	3.070	3.120	3.070	3.080	3.080	12,000
2023-05-17	3.000	3.180	3.000	3.170	3.170	42,000
2023-05-16	3.200	3.210	3.170	3.210	3.153	224,000
2023-05-15	3.210	3.220	3.190	3.200	3.143	86,006
2023-05-12	3.190	3.220	3.130	3.210	3.153	47,000
2023-05-11	3.420	3.420	3.190	3.200	3.143	185,000
2023-05-10	3.140	3.300	3.140	3.220	3.220	293,000
2023-05-09	3.140	3.150	3.080	3.110	3.110	55,000
2023-05-08	3.160	3.160	3.100	3.120	3.120	56,000
2023-05-05	3.110	3.150	3.090	3.130	3.130	112,000
2023-05-04	3.120	3.160	3.100	3.110	3.110	35,000
2023-05-03	3.110	3.130	3.100	3.100	3.100	54,000
2023-05-02	3.240	3.240	3.110	3.110	3.110	98,000
2023-04-28	3.130	3.130	3.070	3.120	3.120	81,000
2023-04-27	2.990	3.260	2.970	3.130	3.130	326,000
2023-04-26	2.930	3.000	2.930	2.970	2.970	66,000
2023-04-25	2.940	3.000	2.910	2.930	2.930	36,000
2023-04-24	2.880	2.950	2.880	2.940	2.940	67,000
2023-04-21	3.020	3.040	2.740	2.940	2.940	281,000
2023-04-20	3.020	3.020	2.990	3.010	3.010	32,000
2023-04-19	3.030	3.030	3.000	3.020	3.020	52,000
2023-04-18	3.030	3.060	3.010	3.030	3.030	27,000
2023-04-17	3.060	3.080	2.980	3.030	3.030	139,000
2023-04-14	3.080	3.080	3.030	3.060	3.060	42,000
2023-04-13	3.070	3.070	3.000	3.050	3.050	126,000
2023-04-12	2.970	3.010	2.970	2.990	2.990	116,000
2023-04-11	3.060	3.060	2.850	3.000	3.000	327,000
2023-04-10	3.050	3.130	3.000	3.050	3.050	115,405
2023-04-07	3.020	3.110	3.000	3.030	3.030	128,000
2023-04-06	3.190	3.190	3.000	3.070	3.070	149,000
2023-03-31	3.200	3.220	3.050	3.210	3.210	168,000
2023-03-30	3.250	3.260	3.160	3.220	3.220	183,000
2023-03-29	3.320	3.350	3.220	3.290	3.290	383,000
2023-03-28	2.900	3.160	2.870	3.160	3.160	242,000
2023-03-27	2.890	2.890	2.870	2.880	2.880	50,000
2023-03-24	2.860	2.890	2.840	2.850	2.850	70,000
2023-03-23	2.880	2.890	2.850	2.890	2.890	77,000
2023-03-22	2.950	2.950	2.850	2.900	2.900	80,000
2023-03-21	2.850	2.910	2.850	2.910	2.910	56,000
2023-03-20	2.970	2.970	2.830	2.850	2.850	118,000
2023-03-17	3.010	3.050	2.950	2.970	2.970	42,000
2023-03-16	2.820	3.090	2.820	3.010	3.010	166,000
2023-03-15	3.050	3.050	2.950	2.960	2.960	210,000
2023-03-14	3.120	3.340	3.120	3.120	3.120	539,000
2023-03-13	3.400	3.470	3.160	3.460	3.460	2,324,000
2023-03-10	3.160	3.160	3.160	3.160	3.160	836,000
2023-03-09	2.850	2.880	2.850	2.880	2.880	499,000
2023-03-08	2.400	2.620	2.390	2.620	2.620	442,000
2023-03-07	2.350	2.390	2.340	2.390	2.390	358,442
2023-03-06	2.340	2.370	2.340	2.340	2.340	42,000
2023-03-03	2.360	2.370	2.340	2.360	2.360	73,000
2023-03-02	2.360	2.370	2.340	2.370	2.370	34,000
2023-03-01	2.370	2.370	2.350	2.360	2.360	52,000
2023-02-24	2.370	2.370	2.350	2.370	2.370	28,000
2023-02-23	2.370	2.370	2.350	2.370	2.370	16,000
2023-02-22	2.360	2.370	2.350	2.370	2.370	69,000
2023-02-21	2.360	2.370	2.350	2.370	2.370	101,000
2023-02-20	2.380	2.380	2.340	2.370	2.370	59,000

← NewerPage 15 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.