BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.420	2.480	2.410	2.480	2.480	103,000
2022-11-11	2.490	2.490	2.410	2.410	2.410	68,000
2022-11-10	2.480	2.480	2.460	2.480	2.480	35,000
2022-11-09	2.500	2.500	2.430	2.480	2.480	7,000
2022-11-08	2.490	2.490	2.460	2.480	2.480	24,000
2022-11-07	2.500	2.500	2.450	2.490	2.490	58,000
2022-11-04	2.480	2.480	2.450	2.480	2.480	42,000
2022-11-03	2.490	2.490	2.430	2.480	2.480	31,000
2022-11-02	2.480	2.480	2.470	2.480	2.480	9,000
2022-11-01	2.490	2.490	2.470	2.480	2.480	21,000
2022-10-31	2.480	2.480	2.450	2.470	2.470	25,000
2022-10-28	2.530	2.530	2.460	2.460	2.460	42,000
2022-10-27	2.540	2.540	2.450	2.510	2.510	39,000
2022-10-26	2.560	2.560	2.500	2.530	2.530	111,000
2022-10-25	2.570	2.570	2.550	2.550	2.550	18,000
2022-10-24	2.580	2.580	2.550	2.560	2.560	24,000
2022-10-21	2.570	2.580	2.550	2.560	2.560	21,000
2022-10-20	2.580	2.580	2.540	2.550	2.550	78,000
2022-10-19	2.560	2.580	2.530	2.560	2.560	180,000
2022-10-18	2.610	2.610	2.530	2.560	2.560	56,000
2022-10-17	2.590	2.590	2.550	2.570	2.570	30,000
2022-10-14	2.600	2.600	2.530	2.580	2.580	100,000
2022-10-13	2.560	2.650	2.550	2.580	2.580	220,000
2022-10-12	2.630	2.670	2.550	2.620	2.620	238,003
2022-10-11	2.660	2.660	2.480	2.600	2.600	575,000
2022-10-07	2.740	2.790	2.630	2.680	2.680	876,000
2022-10-06	2.780	2.830	2.720	2.800	2.800	569,000
2022-10-05	2.840	2.850	2.730	2.810	2.810	377,000
2022-10-04	2.870	2.890	2.770	2.860	2.860	462,000
2022-10-03	2.870	2.890	2.830	2.880	2.880	151,000
2022-09-30	2.890	2.950	2.770	2.870	2.870	254,000
2022-09-29	2.910	2.930	2.750	2.900	2.900	365,000
2022-09-28	2.940	2.940	2.860	2.910	2.910	165,000
2022-09-27	2.930	2.960	2.850	2.940	2.940	147,000
2022-09-26	2.950	2.950	2.840	2.930	2.930	143,000
2022-09-23	2.970	2.970	2.870	2.960	2.960	181,000
2022-09-22	2.950	2.980	2.950	2.970	2.970	21,000
2022-09-21	2.970	2.980	2.910	2.970	2.970	284,000
2022-09-20	2.950	2.970	2.890	2.970	2.970	83,000
2022-09-19	2.970	2.970	2.910	2.950	2.950	140,000
2022-09-16	2.960	2.990	2.930	2.970	2.970	133,000
2022-09-15	2.960	3.040	2.920	2.960	2.960	429,000
2022-09-14	2.920	2.970	2.910	2.960	2.960	45,000
2022-09-13	2.970	2.980	2.930	2.970	2.970	54,000
2022-09-12	2.980	2.980	2.870	2.970	2.970	133,000
2022-09-08	2.970	2.990	2.940	2.980	2.980	42,000
2022-09-07	2.980	2.990	2.950	2.980	2.980	17,000
2022-09-06	2.970	2.990	2.970	2.990	2.990	18,000
2022-09-05	2.980	2.990	2.930	2.980	2.980	81,000
2022-09-02	2.970	2.980	2.950	2.980	2.980	23,000
2022-09-01	2.980	2.980	2.930	2.980	2.980	71,000
2022-08-31	2.970	2.990	2.930	2.980	2.980	71,000
2022-08-30	2.980	2.990	2.920	2.960	2.960	154,000
2022-08-29	2.980	2.990	2.920	2.990	2.990	45,000
2022-08-26	2.980	3.060	2.950	3.030	3.030	219,000
2022-08-25	2.970	2.990	2.920	2.990	2.990	107,000
2022-08-24	2.990	3.000	2.950	2.970	2.970	51,000
2022-08-23	2.980	2.990	2.950	2.990	2.990	37,000
2022-08-22	2.990	3.000	2.950	2.990	2.990	53,000
2022-08-19	2.980	3.030	2.920	3.000	3.000	468,000

← NewerPage 17 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.