BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.930	2.950	2.860	2.870	2.870	42,055
2025-10-22	2.860	2.880	2.860	2.880	2.880	37,000
2025-10-21	2.880	2.900	2.860	2.860	2.860	21,000
2025-10-20	2.890	2.890	2.850	2.870	2.870	12,000
2025-10-17	2.910	2.910	2.910	2.910	2.910	10,000
2025-10-16	3.000	3.000	2.900	2.970	2.970	56,000
2025-10-15	2.890	2.920	2.850	2.890	2.890	44,000
2025-10-14	3.180	3.180	2.870	2.870	2.870	118,001
2025-10-13	3.180	3.180	2.870	2.940	2.940	68,010
2025-10-09	2.990	3.100	2.950	2.950	2.950	82,001
2025-10-08	2.830	3.120	2.830	3.000	3.000	268,000
2025-10-07	2.780	2.840	2.770	2.840	2.840	34,000
2025-10-03	2.790	2.880	2.790	2.830	2.830	81,000
2025-10-02	2.820	2.820	2.750	2.810	2.810	46,100
2025-10-01	2.830	2.880	2.740	2.860	2.860	35,000
2025-09-30	2.850	2.850	2.830	2.830	2.830	12,000
2025-09-29	2.850	2.850	2.850	2.850	2.850	0
2025-09-26	2.830	2.850	2.820	2.850	2.850	9,000
2025-09-25	2.860	2.860	2.840	2.840	2.840	27,000
2025-09-24	2.810	2.840	2.810	2.840	2.840	4,000
2025-09-23	2.820	2.840	2.800	2.840	2.840	47,000
2025-09-22	2.820	2.850	2.810	2.840	2.840	26,500
2025-09-19	2.900	2.900	2.800	2.800	2.800	60,000
2025-09-18	2.870	2.920	2.860	2.900	2.900	4,000
2025-09-17	2.930	2.930	2.930	2.930	2.930	0
2025-09-16	2.870	2.930	2.860	2.930	2.930	59,000
2025-09-15	2.870	2.870	2.870	2.870	2.870	7,000
2025-09-12	2.920	2.970	2.900	2.900	2.900	39,000
2025-09-11	3.000	3.000	2.870	2.920	2.920	75,000
2025-09-10	2.900	3.020	2.900	2.910	2.910	104,000
2025-09-09	2.840	2.870	2.840	2.870	2.870	7,000
2025-09-08	2.860	2.900	2.810	2.840	2.840	39,000
2025-09-05	2.860	2.860	2.860	2.860	2.860	7,000
2025-09-04	2.850	2.940	2.850	2.860	2.860	42,000
2025-09-03	2.850	2.850	2.850	2.850	2.850	11,000
2025-09-02	2.910	2.910	2.910	2.910	2.910	0
2025-09-01	2.910	2.910	2.910	2.910	2.910	1,000
2025-08-29	2.870	2.870	2.860	2.860	2.860	5,000
2025-08-28	2.910	2.910	2.870	2.900	2.900	7,080
2025-08-27	2.900	2.900	2.900	2.900	2.900	14,000
2025-08-26	2.900	2.900	2.900	2.900	2.900	13,000
2025-08-25	2.900	2.900	2.900	2.900	2.900	0
2025-08-22	2.920	2.920	2.900	2.900	2.900	8,000
2025-08-21	2.860	2.870	2.860	2.870	2.870	9,000
2025-08-20	2.900	2.900	2.860	2.860	2.860	18,000
2025-08-19	2.860	2.900	2.860	2.900	2.900	9,000
2025-08-18	2.910	2.910	2.850	2.860	2.860	59,000
2025-08-15	2.850	2.910	2.850	2.910	2.910	60,000
2025-08-14	2.900	2.900	2.900	2.900	2.900	12,000
2025-08-13	2.900	2.980	2.890	2.890	2.890	66,000
2025-08-12	2.860	2.900	2.860	2.900	2.900	31,000
2025-08-11	2.920	2.920	2.830	2.840	2.840	21,104
2025-08-08	2.920	2.940	2.900	2.920	2.920	32,000
2025-08-07	2.930	2.930	2.870	2.900	2.900	47,000
2025-08-06	2.910	2.950	2.910	2.930	2.930	10,000
2025-08-05	2.850	3.000	2.850	2.990	2.990	52,104
2025-08-04	2.880	2.900	2.870	2.900	2.900	13,000
2025-08-01	2.870	2.980	2.870	2.900	2.900	50,000
2025-07-31	2.870	2.870	2.770	2.870	2.870	19,000
2025-07-30	2.980	2.980	2.870	2.870	2.870	8,000

← NewerPage 5 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.