BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.500 | 3.610 | 3.450 | 3.480 | 3.480 | 47,000 |
| 2025-02-04 | 3.730 | 3.740 | 3.500 | 3.500 | 3.500 | 183,000 |
| 2025-02-03 | 3.290 | 3.580 | 3.290 | 3.580 | 3.580 | 245,000 |
| 2025-01-22 | 3.250 | 3.340 | 3.250 | 3.260 | 3.260 | 97,000 |
| 2025-01-21 | 3.210 | 3.330 | 3.200 | 3.250 | 3.250 | 67,000 |
| 2025-01-20 | 3.130 | 3.300 | 3.130 | 3.290 | 3.290 | 90,000 |
| 2025-01-17 | 3.430 | 3.430 | 3.280 | 3.350 | 3.350 | 62,000 |
| 2025-01-16 | 3.340 | 3.580 | 3.330 | 3.440 | 3.440 | 57,000 |
| 2025-01-15 | 3.350 | 3.400 | 3.310 | 3.400 | 3.400 | 27,000 |
| 2025-01-14 | 3.400 | 3.430 | 3.340 | 3.400 | 3.400 | 12,000 |
| 2025-01-13 | 3.400 | 3.400 | 3.260 | 3.330 | 3.330 | 73,000 |
| 2025-01-10 | 3.420 | 3.420 | 3.310 | 3.400 | 3.400 | 59,000 |
| 2025-01-09 | 3.440 | 3.500 | 3.360 | 3.360 | 3.360 | 62,000 |
| 2025-01-08 | 3.420 | 3.530 | 3.360 | 3.380 | 3.380 | 106,000 |
| 2025-01-07 | 3.580 | 3.580 | 3.300 | 3.540 | 3.540 | 201,000 |
| 2025-01-06 | 3.610 | 3.700 | 3.560 | 3.610 | 3.610 | 63,000 |
| 2025-01-03 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 69,000 |
| 2025-01-02 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 24,000 |
| 2024-12-31 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 53,000 |
| 2024-12-30 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 33,000 |
| 2024-12-27 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 51,000 |
| 2024-12-26 | 3.630 | 3.740 | 3.630 | 3.700 | 3.700 | 48,000 |
| 2024-12-25 | 3.650 | 3.680 | 3.630 | 3.630 | 3.630 | 47,000 |
| 2024-12-24 | 3.690 | 3.690 | 3.620 | 3.680 | 3.680 | 61,000 |
| 2024-12-23 | 3.650 | 3.690 | 3.610 | 3.690 | 3.690 | 74,000 |
| 2024-12-20 | 3.830 | 3.830 | 3.680 | 3.680 | 3.680 | 138,000 |
| 2024-12-19 | 3.670 | 3.860 | 3.570 | 3.820 | 3.820 | 229,000 |
| 2024-12-18 | 3.790 | 3.840 | 3.660 | 3.690 | 3.690 | 124,000 |
| 2024-12-17 | 3.550 | 3.820 | 3.550 | 3.810 | 3.810 | 232,000 |
| 2024-12-16 | 3.830 | 3.830 | 3.450 | 3.550 | 3.550 | 361,000 |
| 2024-12-13 | 4.010 | 4.010 | 3.810 | 3.820 | 3.820 | 184,000 |
| 2024-12-12 | 4.080 | 4.080 | 3.780 | 4.020 | 4.020 | 541,000 |
| 2024-12-11 | 3.970 | 4.000 | 3.500 | 3.760 | 3.760 | 733,000 |
| 2024-12-10 | 3.600 | 3.880 | 3.590 | 3.880 | 3.880 | 968,000 |
| 2024-12-09 | 3.260 | 3.530 | 3.260 | 3.530 | 3.530 | 488,000 |
| 2024-12-06 | 3.190 | 3.280 | 3.190 | 3.210 | 3.210 | 28,000 |
| 2024-12-05 | 3.170 | 3.180 | 3.160 | 3.180 | 3.180 | 38,000 |
| 2024-12-04 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 13,000 |
| 2024-12-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 56,000 |
| 2024-12-02 | 3.190 | 3.200 | 3.130 | 3.180 | 3.180 | 25,000 |
| 2024-11-29 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 37,000 |
| 2024-11-28 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 18,000 |
| 2024-11-27 | 3.290 | 3.320 | 3.240 | 3.290 | 3.290 | 21,000 |
| 2024-11-26 | 3.230 | 3.340 | 3.230 | 3.330 | 3.330 | 54,000 |
| 2024-11-25 | 3.230 | 3.300 | 3.230 | 3.270 | 3.270 | 61,000 |
| 2024-11-22 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 121,000 |
| 2024-11-21 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 20,000 |
| 2024-11-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 37,000 |
| 2024-11-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2024-11-18 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 30,000 |
| 2024-11-15 | 3.320 | 3.320 | 3.160 | 3.230 | 3.230 | 82,000 |
| 2024-11-14 | 3.150 | 3.170 | 3.140 | 3.170 | 3.170 | 10,000 |
| 2024-11-13 | 3.160 | 3.170 | 3.140 | 3.170 | 3.170 | 52,000 |
| 2024-11-12 | 3.170 | 3.210 | 3.170 | 3.170 | 3.170 | 13,000 |
| 2024-11-11 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 30,000 |
| 2024-11-08 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 12,000 |
| 2024-11-07 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 12,000 |
| 2024-11-06 | 3.230 | 3.300 | 3.230 | 3.250 | 3.250 | 30,000 |
| 2024-11-05 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 18,000 |
| 2024-11-04 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 7,000 |
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.