BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 5,000 |
| 2024-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-30 | 3.320 | 3.360 | 3.100 | 3.200 | 3.200 | 99,000 |
| 2024-10-29 | 3.310 | 3.350 | 3.240 | 3.330 | 3.330 | 44,000 |
| 2024-10-28 | 3.330 | 3.390 | 3.330 | 3.360 | 3.360 | 18,000 |
| 2024-10-25 | 3.330 | 3.400 | 3.310 | 3.400 | 3.400 | 25,000 |
| 2024-10-24 | 3.330 | 3.430 | 3.280 | 3.390 | 3.390 | 87,000 |
| 2024-10-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2024-10-22 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 8,000 |
| 2024-10-21 | 3.420 | 3.500 | 3.400 | 3.420 | 3.420 | 15,000 |
| 2024-10-18 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 55,000 |
| 2024-10-17 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 90,000 |
| 2024-10-16 | 3.460 | 3.460 | 3.320 | 3.380 | 3.380 | 128,000 |
| 2024-10-15 | 3.410 | 3.460 | 3.360 | 3.400 | 3.400 | 32,000 |
| 2024-10-14 | 3.400 | 3.550 | 3.230 | 3.420 | 3.420 | 71,000 |
| 2024-10-11 | 3.380 | 3.460 | 3.360 | 3.420 | 3.420 | 74,000 |
| 2024-10-09 | 3.400 | 3.400 | 3.210 | 3.340 | 3.340 | 102,000 |
| 2024-10-08 | 3.570 | 3.570 | 3.450 | 3.480 | 3.480 | 142,000 |
| 2024-10-07 | 3.430 | 3.520 | 3.410 | 3.510 | 3.510 | 96,000 |
| 2024-10-04 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 |
| 2024-10-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-10-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-10-01 | 3.530 | 3.530 | 3.300 | 3.410 | 3.410 | 8,000 |
| 2024-09-30 | 3.450 | 3.450 | 3.280 | 3.280 | 3.280 | 18,000 |
| 2024-09-27 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 28,000 |
| 2024-09-26 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 59,000 |
| 2024-09-25 | 3.140 | 3.200 | 3.130 | 3.200 | 3.200 | 64,000 |
| 2024-09-24 | 3.100 | 3.340 | 3.100 | 3.200 | 3.200 | 105,000 |
| 2024-09-23 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 4,000 |
| 2024-09-20 | 3.440 | 3.440 | 3.310 | 3.400 | 3.400 | 14,000 |
| 2024-09-19 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-09-18 | 3.460 | 3.470 | 3.440 | 3.470 | 3.470 | 44,000 |
| 2024-09-16 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 135,000 |
| 2024-09-13 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 23,000 |
| 2024-09-12 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 29,000 |
| 2024-09-11 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 13,000 |
| 2024-09-10 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 13,000 |
| 2024-09-09 | 3.390 | 3.410 | 3.300 | 3.410 | 3.410 | 13,000 |
| 2024-09-06 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 4,000 |
| 2024-09-05 | 3.450 | 3.450 | 3.340 | 3.380 | 3.380 | 12,000 |
| 2024-09-04 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 39,000 |
| 2024-09-03 | 3.470 | 3.470 | 3.420 | 3.420 | 3.420 | 14,000 |
| 2024-09-02 | 3.510 | 3.510 | 3.440 | 3.470 | 3.470 | 37,000 |
| 2024-08-30 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 146,000 |
| 2024-08-29 | 3.400 | 3.400 | 3.370 | 3.400 | 3.400 | 96,000 |
| 2024-08-28 | 3.480 | 3.480 | 3.440 | 3.470 | 3.470 | 55,000 |
| 2024-08-27 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 41,000 |
| 2024-08-26 | 3.450 | 3.470 | 3.430 | 3.450 | 3.450 | 61,000 |
| 2024-08-23 | 3.450 | 3.470 | 3.430 | 3.470 | 3.470 | 27,000 |
| 2024-08-22 | 3.500 | 3.560 | 3.450 | 3.490 | 3.490 | 136,013 |
| 2024-08-21 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 129,000 |
| 2024-08-20 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 55,000 |
| 2024-08-19 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 41,000 |
| 2024-08-16 | 3.570 | 3.610 | 3.530 | 3.540 | 3.540 | 78,000 |
| 2024-08-15 | 3.640 | 3.640 | 3.530 | 3.540 | 3.540 | 110,000 |
| 2024-08-14 | 3.510 | 3.600 | 3.510 | 3.550 | 3.550 | 76,000 |
| 2024-08-13 | 3.630 | 3.630 | 3.500 | 3.540 | 3.540 | 132,000 |
| 2024-08-12 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 63,000 |
| 2024-08-09 | 3.630 | 3.690 | 3.580 | 3.630 | 3.630 | 143,000 |
| 2024-08-08 | 3.500 | 3.640 | 3.500 | 3.580 | 3.580 | 47,000 |
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.