BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 3.200 | 3.260 | 3.180 | 3.180 | 3.180 | 124,000 |
| 2023-08-15 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 9,000 |
| 2023-08-14 | 3.230 | 3.230 | 3.170 | 3.200 | 3.200 | 23,000 |
| 2023-08-11 | 3.120 | 3.230 | 3.120 | 3.220 | 3.220 | 79,000 |
| 2023-08-10 | 3.070 | 3.110 | 3.050 | 3.110 | 3.110 | 26,000 |
| 2023-08-09 | 3.150 | 3.150 | 3.020 | 3.140 | 3.140 | 171,000 |
| 2023-08-08 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 50,000 |
| 2023-08-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 |
| 2023-08-04 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 13,000 |
| 2023-08-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-08-02 | 3.220 | 3.240 | 3.150 | 3.230 | 3.230 | 84,000 |
| 2023-08-01 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 45,000 |
| 2023-07-31 | 3.260 | 3.260 | 3.180 | 3.240 | 3.240 | 49,000 |
| 2023-07-28 | 3.210 | 3.220 | 3.170 | 3.220 | 3.220 | 15,000 |
| 2023-07-27 | 3.170 | 3.280 | 3.170 | 3.280 | 3.280 | 63,000 |
| 2023-07-26 | 3.220 | 3.250 | 3.210 | 3.250 | 3.250 | 59,000 |
| 2023-07-25 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 17,000 |
| 2023-07-24 | 3.260 | 3.290 | 3.220 | 3.290 | 3.290 | 38,000 |
| 2023-07-21 | 3.400 | 3.400 | 3.230 | 3.260 | 3.260 | 111,000 |
| 2023-07-20 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 37,000 |
| 2023-07-19 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 53,000 |
| 2023-07-18 | 3.170 | 3.230 | 3.120 | 3.180 | 3.180 | 69,000 |
| 2023-07-17 | 3.240 | 3.250 | 3.180 | 3.190 | 3.190 | 54,000 |
| 2023-07-14 | 3.260 | 3.260 | 3.210 | 3.240 | 3.240 | 79,000 |
| 2023-07-13 | 3.230 | 3.300 | 3.220 | 3.260 | 3.260 | 49,000 |
| 2023-07-12 | 3.270 | 3.270 | 3.260 | 3.270 | 3.270 | 21,000 |
| 2023-07-11 | 3.340 | 3.350 | 3.310 | 3.310 | 3.310 | 31,000 |
| 2023-07-10 | 3.380 | 3.380 | 3.290 | 3.340 | 3.340 | 23,000 |
| 2023-07-07 | 3.330 | 3.370 | 3.290 | 3.310 | 3.310 | 110,001 |
| 2023-07-06 | 3.280 | 3.350 | 3.270 | 3.320 | 3.320 | 120,000 |
| 2023-07-05 | 3.210 | 3.280 | 3.150 | 3.280 | 3.280 | 42,000 |
| 2023-07-04 | 3.190 | 3.300 | 3.190 | 3.280 | 3.280 | 38,000 |
| 2023-07-03 | 3.310 | 3.310 | 3.290 | 3.290 | 3.290 | 39,000 |
| 2023-06-30 | 3.280 | 3.320 | 3.250 | 3.290 | 3.290 | 149,000 |
| 2023-06-29 | 3.270 | 3.360 | 3.230 | 3.280 | 3.280 | 216,001 |
| 2023-06-28 | 3.330 | 3.370 | 3.330 | 3.360 | 3.360 | 12,000 |
| 2023-06-27 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 61,021 |
| 2023-06-26 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 93,000 |
| 2023-06-21 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 34,000 |
| 2023-06-20 | 3.390 | 3.400 | 3.360 | 3.390 | 3.390 | 21,000 |
| 2023-06-19 | 3.440 | 3.440 | 3.350 | 3.400 | 3.400 | 190,000 |
| 2023-06-16 | 3.430 | 3.430 | 3.370 | 3.420 | 3.420 | 74,000 |
| 2023-06-15 | 3.410 | 3.420 | 3.370 | 3.370 | 3.370 | 74,000 |
| 2023-06-14 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 111,000 |
| 2023-06-13 | 3.420 | 3.430 | 3.390 | 3.390 | 3.390 | 165,000 |
| 2023-06-12 | 3.450 | 3.460 | 3.350 | 3.420 | 3.420 | 259,000 |
| 2023-06-09 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 447,000 |
| 2023-06-08 | 3.410 | 3.410 | 3.210 | 3.340 | 3.340 | 264,000 |
| 2023-06-07 | 3.440 | 3.500 | 3.340 | 3.350 | 3.350 | 297,925 |
| 2023-06-06 | 3.700 | 3.700 | 3.260 | 3.490 | 3.490 | 876,000 |
| 2023-06-05 | 3.380 | 3.630 | 3.330 | 3.620 | 3.620 | 1,922,000 |
| 2023-06-02 | 2.980 | 3.310 | 2.970 | 3.300 | 3.300 | 985,000 |
| 2023-06-01 | 3.040 | 3.040 | 2.900 | 3.010 | 3.010 | 134,000 |
| 2023-05-31 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 25,000 |
| 2023-05-30 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 9,000 |
| 2023-05-29 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 9,000 |
| 2023-05-26 | 3.030 | 3.040 | 3.020 | 3.020 | 3.020 | 16,000 |
| 2023-05-25 | 3.030 | 3.060 | 2.990 | 2.990 | 2.990 | 79,000 |
| 2023-05-24 | 3.030 | 3.030 | 3.010 | 3.030 | 3.030 | 14,000 |
| 2023-05-23 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 13,000 |
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.