BH Global Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.360	2.380	2.350	2.380	2.380	77,000
2023-02-16	2.350	2.390	2.350	2.390	2.390	87,000
2023-02-15	2.350	2.380	2.340	2.380	2.380	56,000
2023-02-14	2.350	2.370	2.330	2.370	2.370	17,000
2023-02-13	2.340	2.370	2.330	2.370	2.370	31,000
2023-02-10	2.360	2.380	2.330	2.370	2.370	26,000
2023-02-09	2.360	2.390	2.360	2.390	2.390	32,000
2023-02-08	2.350	2.390	2.350	2.390	2.390	138,000
2023-02-07	2.360	2.360	2.310	2.350	2.350	40,000
2023-02-06	2.370	2.370	2.340	2.370	2.370	87,000
2023-02-03	2.370	2.370	2.340	2.370	2.370	104,000
2023-02-02	2.340	2.380	2.330	2.370	2.370	207,000
2023-02-01	2.350	2.380	2.330	2.380	2.380	102,000
2023-01-31	2.370	2.380	2.340	2.380	2.380	61,000
2023-01-30	2.390	2.400	2.320	2.390	2.390	175,000
2023-01-17	2.370	2.380	2.350	2.380	2.380	14,000
2023-01-16	2.340	2.380	2.340	2.380	2.380	70,000
2023-01-13	2.350	2.380	2.280	2.350	2.350	189,000
2023-01-12	2.330	2.390	2.320	2.380	2.380	182,000
2023-01-11	2.340	2.370	2.330	2.330	2.330	36,000
2023-01-10	2.340	2.380	2.310	2.380	2.380	57,000
2023-01-09	2.310	2.380	2.270	2.380	2.380	53,000
2023-01-06	2.360	2.380	2.320	2.340	2.340	93,000
2023-01-05	2.370	2.400	2.360	2.390	2.390	118,005
2023-01-04	2.350	2.390	2.350	2.390	2.390	32,000
2023-01-03	2.350	2.390	2.330	2.380	2.380	48,000
2022-12-30	2.360	2.390	2.350	2.390	2.390	28,000
2022-12-29	2.380	2.390	2.350	2.390	2.390	49,000
2022-12-28	2.360	2.390	2.340	2.380	2.380	49,000
2022-12-27	2.370	2.380	2.330	2.370	2.370	24,005
2022-12-26	2.320	2.380	2.320	2.380	2.380	38,000
2022-12-23	2.280	2.370	2.280	2.360	2.360	92,005
2022-12-22	2.340	2.370	2.230	2.340	2.340	183,000
2022-12-21	2.360	2.370	2.350	2.370	2.370	56,005
2022-12-20	2.380	2.400	2.350	2.380	2.380	44,000
2022-12-19	2.390	2.400	2.330	2.380	2.380	78,000
2022-12-16	2.390	2.400	2.370	2.370	2.370	12,005
2022-12-15	2.380	2.410	2.380	2.400	2.400	71,000
2022-12-14	2.420	2.420	2.360	2.410	2.410	167,000
2022-12-13	2.420	2.430	2.400	2.430	2.430	39,000
2022-12-12	2.400	2.440	2.400	2.430	2.430	54,000
2022-12-09	2.420	2.450	2.420	2.440	2.440	49,004
2022-12-08	2.440	2.460	2.400	2.440	2.440	129,004
2022-12-07	2.460	2.470	2.430	2.430	2.430	77,004
2022-12-06	2.470	2.470	2.350	2.460	2.460	320,000
2022-12-05	2.470	2.490	2.440	2.480	2.480	138,000
2022-12-02	2.480	2.530	2.450	2.460	2.460	256,000
2022-12-01	2.490	2.530	2.450	2.490	2.490	160,000
2022-11-30	2.480	2.510	2.450	2.490	2.490	139,000
2022-11-29	2.480	2.490	2.430	2.480	2.480	87,000
2022-11-28	2.450	2.500	2.400	2.500	2.500	477,003
2022-11-25	2.520	2.530	2.490	2.520	2.520	135,000
2022-11-24	2.530	2.540	2.490	2.530	2.530	133,000
2022-11-23	2.520	2.540	2.500	2.530	2.530	78,000
2022-11-22	2.540	2.540	2.490	2.530	2.530	70,002
2022-11-21	2.490	2.530	2.460	2.530	2.530	122,000
2022-11-18	2.510	2.520	2.490	2.490	2.490	44,000
2022-11-17	2.470	2.550	2.460	2.510	2.510	140,000
2022-11-16	2.490	2.510	2.460	2.500	2.500	93,000
2022-11-15	2.450	2.490	2.430	2.490	2.490	80,000

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.