BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 2.980 | 2.980 | 2.870 | 2.870 | 2.870 | 8,000 |
| 2025-07-29 | 2.890 | 2.890 | 2.840 | 2.870 | 2.870 | 35,000 |
| 2025-07-28 | 2.870 | 2.940 | 2.840 | 2.940 | 2.940 | 78,000 |
| 2025-07-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10,000 |
| 2025-07-24 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 11,000 |
| 2025-07-23 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 12,000 |
| 2025-07-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 |
| 2025-07-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 4,000 |
| 2025-07-18 | 2.970 | 2.990 | 2.920 | 2.950 | 2.950 | 25,000 |
| 2025-07-17 | 2.940 | 2.940 | 2.930 | 2.940 | 2.940 | 6,000 |
| 2025-07-16 | 2.900 | 2.940 | 2.820 | 2.940 | 2.940 | 87,000 |
| 2025-07-15 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 3,000 |
| 2025-07-14 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 25,000 |
| 2025-07-11 | 2.930 | 2.970 | 2.850 | 2.920 | 2.920 | 27,000 |
| 2025-07-10 | 2.930 | 2.930 | 2.850 | 2.930 | 2.930 | 8,000 |
| 2025-07-09 | 2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 3,000 |
| 2025-07-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 5,000 |
| 2025-07-07 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 3,000 |
| 2025-07-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2025-07-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2025-07-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-07-01 | 2.710 | 2.980 | 2.710 | 2.980 | 2.980 | 27,000 |
| 2025-06-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2025-06-24 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 11,000 |
| 2025-06-23 | 2.890 | 2.930 | 2.890 | 2.930 | 2.930 | 6,000 |
| 2025-06-20 | 2.910 | 2.930 | 2.800 | 2.920 | 2.920 | 102,000 |
| 2025-06-19 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 47,000 |
| 2025-06-18 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 23,000 |
| 2025-06-17 | 2.970 | 3.000 | 2.970 | 2.970 | 2.970 | 6,000 |
| 2025-06-16 | 3.030 | 3.030 | 2.960 | 3.000 | 3.000 | 8,000 |
| 2025-06-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,000 |
| 2025-06-12 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 26,000 |
| 2025-06-11 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 29,000 |
| 2025-06-10 | 3.020 | 3.100 | 3.000 | 3.060 | 3.060 | 19,000 |
| 2025-06-09 | 3.000 | 3.020 | 2.970 | 3.020 | 3.020 | 11,000 |
| 2025-06-06 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 23,000 |
| 2025-06-05 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 6,000 |
| 2025-06-04 | 3.000 | 3.190 | 3.000 | 3.090 | 3.090 | 8,000 |
| 2025-06-03 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 12,000 |
| 2025-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-05-28 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 3,000 |
| 2025-05-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 |
| 2025-05-26 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2,000 |
| 2025-05-23 | 2.900 | 2.920 | 2.900 | 2.910 | 2.910 | 69,000 |
| 2025-05-22 | 2.960 | 2.960 | 2.850 | 2.900 | 2.900 | 21,000 |
| 2025-05-21 | 3.160 | 3.160 | 2.800 | 2.910 | 2.910 | 19,000 |
| 2025-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-05-19 | 3.390 | 3.390 | 3.000 | 3.070 | 3.008 | 8,000 |
| 2025-05-16 | 3.230 | 3.240 | 3.160 | 3.180 | 3.116 | 37,010 |
| 2025-05-15 | 3.050 | 3.190 | 3.050 | 3.160 | 3.097 | 49,000 |
| 2025-05-14 | 3.060 | 3.130 | 3.050 | 3.130 | 3.067 | 188,000 |
| 2025-05-13 | 3.060 | 3.120 | 3.050 | 3.060 | 2.999 | 24,000 |
| 2025-05-12 | 3.030 | 3.050 | 3.030 | 3.030 | 2.969 | 75,000 |
| 2025-05-09 | 3.050 | 3.050 | 3.040 | 3.050 | 2.989 | 46,000 |
| 2025-05-08 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 51,000 |
| 2025-05-07 | 3.140 | 3.140 | 2.940 | 3.050 | 3.050 | 8,000 |
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.