BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 3,000 |
| 2025-05-05 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 25,000 |
| 2025-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2025-04-30 | 3.040 | 3.040 | 2.940 | 3.020 | 3.020 | 47,000 |
| 2025-04-29 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2025-04-28 | 3.010 | 3.050 | 2.970 | 3.050 | 3.050 | 49,000 |
| 2025-04-25 | 3.100 | 3.100 | 2.880 | 3.080 | 3.080 | 111,000 |
| 2025-04-24 | 3.170 | 3.170 | 3.040 | 3.110 | 3.110 | 5,000 |
| 2025-04-23 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 10,000 |
| 2025-04-22 | 2.980 | 3.080 | 2.980 | 3.060 | 3.060 | 32,000 |
| 2025-04-21 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 33,000 |
| 2025-04-18 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 146,000 |
| 2025-04-17 | 3.140 | 3.140 | 3.010 | 3.080 | 3.080 | 113,000 |
| 2025-04-16 | 3.130 | 3.180 | 3.060 | 3.060 | 3.060 | 88,000 |
| 2025-04-15 | 3.150 | 3.180 | 3.080 | 3.130 | 3.130 | 60,000 |
| 2025-04-14 | 3.110 | 3.160 | 3.060 | 3.110 | 3.110 | 65,000 |
| 2025-04-11 | 2.850 | 3.090 | 2.850 | 3.030 | 3.030 | 342,000 |
| 2025-04-10 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 96,000 |
| 2025-04-09 | 2.820 | 2.900 | 2.710 | 2.890 | 2.890 | 181,000 |
| 2025-04-08 | 2.750 | 3.110 | 2.750 | 2.820 | 2.820 | 134,000 |
| 2025-04-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 60,000 |
| 2025-04-02 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 16,000 |
| 2025-04-01 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 20,000 |
| 2025-03-31 | 3.400 | 3.400 | 3.230 | 3.310 | 3.310 | 104,020 |
| 2025-03-28 | 3.420 | 3.420 | 3.350 | 3.400 | 3.400 | 57,000 |
| 2025-03-27 | 3.460 | 3.490 | 3.420 | 3.420 | 3.420 | 70,499 |
| 2025-03-26 | 3.390 | 3.490 | 3.370 | 3.410 | 3.410 | 73,000 |
| 2025-03-25 | 3.480 | 3.480 | 3.430 | 3.480 | 3.480 | 30,000 |
| 2025-03-24 | 3.620 | 3.620 | 3.480 | 3.480 | 3.480 | 35,000 |
| 2025-03-21 | 3.530 | 3.530 | 3.440 | 3.500 | 3.500 | 96,000 |
| 2025-03-20 | 3.530 | 3.550 | 3.470 | 3.500 | 3.500 | 23,000 |
| 2025-03-19 | 3.480 | 3.490 | 3.460 | 3.490 | 3.490 | 24,000 |
| 2025-03-18 | 3.560 | 3.580 | 3.450 | 3.460 | 3.460 | 68,000 |
| 2025-03-17 | 3.510 | 3.510 | 3.450 | 3.490 | 3.490 | 58,000 |
| 2025-03-14 | 3.530 | 3.560 | 3.430 | 3.510 | 3.510 | 50,000 |
| 2025-03-13 | 3.540 | 3.600 | 3.450 | 3.530 | 3.530 | 69,000 |
| 2025-03-12 | 3.490 | 3.540 | 3.490 | 3.540 | 3.540 | 108,000 |
| 2025-03-11 | 3.540 | 3.540 | 3.430 | 3.450 | 3.450 | 33,000 |
| 2025-03-10 | 3.470 | 3.500 | 3.470 | 3.480 | 3.480 | 22,000 |
| 2025-03-07 | 3.610 | 3.610 | 3.450 | 3.470 | 3.470 | 105,000 |
| 2025-03-06 | 3.430 | 3.480 | 3.400 | 3.400 | 3.400 | 139,000 |
| 2025-03-05 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 30,010 |
| 2025-03-04 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 30,000 |
| 2025-03-03 | 3.540 | 3.580 | 3.480 | 3.480 | 3.480 | 63,000 |
| 2025-02-27 | 3.610 | 3.610 | 3.540 | 3.540 | 3.540 | 100,000 |
| 2025-02-26 | 3.450 | 3.590 | 3.450 | 3.550 | 3.550 | 194,000 |
| 2025-02-25 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 286,000 |
| 2025-02-24 | 3.450 | 3.500 | 3.440 | 3.470 | 3.470 | 80,000 |
| 2025-02-21 | 3.580 | 3.580 | 3.460 | 3.480 | 3.480 | 77,000 |
| 2025-02-20 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 43,000 |
| 2025-02-19 | 3.590 | 3.590 | 3.490 | 3.570 | 3.570 | 116,000 |
| 2025-02-18 | 3.560 | 3.560 | 3.480 | 3.540 | 3.540 | 119,000 |
| 2025-02-17 | 3.530 | 3.560 | 3.470 | 3.480 | 3.480 | 43,000 |
| 2025-02-14 | 3.510 | 3.510 | 3.450 | 3.460 | 3.460 | 41,005 |
| 2025-02-13 | 3.420 | 3.520 | 3.420 | 3.510 | 3.510 | 72,000 |
| 2025-02-12 | 3.460 | 3.600 | 3.460 | 3.480 | 3.480 | 45,000 |
| 2025-02-11 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 79,000 |
| 2025-02-10 | 3.510 | 3.510 | 3.450 | 3.480 | 3.480 | 42,000 |
| 2025-02-07 | 3.600 | 3.600 | 3.430 | 3.510 | 3.510 | 36,000 |
| 2025-02-06 | 3.480 | 3.550 | 3.440 | 3.520 | 3.520 | 36,000 |
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.