BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.750	2.790	2.750	2.790	2.790	3,000
2026-04-28	2.860	2.860	2.720	2.810	2.810	40,000
2026-04-27	2.760	2.820	2.730	2.820	2.820	59,000
2026-04-24	2.800	2.840	2.750	2.820	2.820	14,000
2026-04-23	2.880	2.880	2.730	2.840	2.840	58,000
2026-04-22	2.880	2.910	2.880	2.880	2.880	15,000
2026-04-21	2.840	2.880	2.830	2.860	2.860	26,000
2026-04-20	2.840	2.900	2.840	2.850	2.850	68,000
2026-04-17	2.930	2.930	2.840	2.840	2.840	46,000
2026-04-16	2.840	2.940	2.830	2.880	2.880	93,000
2026-04-15	2.840	2.840	2.840	2.840	2.840	2,000
2026-04-14	2.810	2.850	2.800	2.850	2.850	43,000
2026-04-13	2.800	2.830	2.800	2.810	2.810	59,000
2026-04-10	2.840	2.860	2.830	2.860	2.860	54,000
2026-04-09	2.850	2.890	2.830	2.890	2.890	54,000
2026-04-08	2.850	2.920	2.840	2.920	2.920	53,000
2026-04-07	2.920	2.970	2.920	2.920	2.920	19,000
2026-04-02	2.920	2.920	2.900	2.920	2.920	32,000
2026-04-01	2.900	2.970	2.900	2.960	2.960	8,000
2026-03-31	2.920	2.920	2.900	2.900	2.900	37,000
2026-03-30	2.980	2.980	2.910	2.950	2.950	9,000
2026-03-27	2.920	2.960	2.910	2.960	2.960	18,000
2026-03-26	2.950	2.990	2.920	2.960	2.960	72,000
2026-03-25	2.930	2.960	2.930	2.950	2.950	42,000
2026-03-24	2.970	2.970	2.920	2.960	2.960	62,000
2026-03-23	3.030	3.030	2.900	2.980	2.980	70,000
2026-03-20	3.000	3.040	2.980	2.980	2.980	59,000
2026-03-19	3.060	3.060	2.950	3.000	3.000	26,000
2026-03-18	2.990	3.000	2.980	3.000	3.000	87,000
2026-03-17	3.020	3.020	2.970	3.000	3.000	13,000
2026-03-16	3.040	3.040	2.960	3.020	3.020	14,000
2026-03-13	3.000	3.030	2.950	3.030	3.030	32,000
2026-03-12	3.070	3.070	2.930	3.000	3.000	40,000
2026-03-11	3.180	3.180	2.950	3.000	3.000	135,000
2026-03-10	2.980	3.070	2.980	3.020	3.020	41,419
2026-03-09	3.080	3.080	2.910	3.030	3.030	252,999
2026-03-06	2.820	2.970	2.820	2.900	2.900	77,000
2026-03-05	2.800	2.870	2.800	2.820	2.820	45,000
2026-03-04	2.840	2.840	2.760	2.800	2.800	31,000
2026-03-03	2.730	2.810	2.710	2.800	2.800	39,000
2026-03-02	2.860	2.860	2.790	2.790	2.790	21,000
2026-02-26	2.750	2.810	2.750	2.800	2.800	31,000
2026-02-25	2.750	2.820	2.720	2.750	2.750	64,000
2026-02-24	2.750	2.780	2.740	2.750	2.750	63,000
2026-02-23	2.700	2.860	2.700	2.750	2.750	28,000
2026-02-11	2.770	2.840	2.760	2.760	2.760	14,000
2026-02-10	2.800	2.800	2.750	2.750	2.750	25,000
2026-02-09	2.800	2.800	2.800	2.800	2.800	3,000
2026-02-06	2.800	2.800	2.780	2.800	2.800	13,000
2026-02-05	2.830	2.830	2.830	2.830	2.830	0
2026-02-04	2.800	2.860	2.800	2.830	2.830	21,000
2026-02-03	2.980	2.980	2.820	2.840	2.840	56,000
2026-02-02	2.770	2.890	2.770	2.800	2.800	37,000
2026-01-30	2.830	2.900	2.830	2.870	2.870	5,000
2026-01-29	2.830	2.840	2.820	2.830	2.830	61,000
2026-01-28	2.850	2.900	2.830	2.830	2.830	162,000
2026-01-27	2.950	3.050	2.840	2.900	2.900	198,000
2026-01-26	2.690	2.860	2.690	2.860	2.860	229,000
2026-01-23	2.640	2.690	2.600	2.600	2.600	129,000
2026-01-22	2.500	2.700	2.500	2.690	2.690	100,000

← NewerPage 3 of 21 · 1,227 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.