BH Global Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.970	3.000	2.940	2.990	2.990	41,000
2022-08-17	2.980	3.000	2.930	2.990	2.990	106,000
2022-08-16	2.970	3.000	2.950	2.980	2.980	59,000
2022-08-15	3.000	3.000	2.940	2.980	2.980	72,000
2022-08-12	3.030	3.040	2.940	3.000	3.000	157,000
2022-08-11	3.020	3.050	2.970	3.020	3.020	76,000
2022-08-10	3.020	3.080	2.950	3.020	3.020	375,000
2022-08-09	3.040	3.040	2.950	3.020	3.020	26,000
2022-08-08	2.990	3.040	2.930	3.030	3.030	208,000
2022-08-05	2.910	3.030	2.890	2.990	2.990	372,000
2022-08-04	2.900	2.940	2.860	2.870	2.870	45,000
2022-08-03	2.920	2.920	2.860	2.900	2.900	53,000
2022-08-02	2.900	2.920	2.870	2.920	2.920	73,000
2022-08-01	2.910	2.980	2.850	2.940	2.940	107,000
2022-07-29	2.890	3.050	2.850	2.920	2.920	215,000
2022-07-28	2.910	2.950	2.760	2.890	2.890	130,500
2022-07-27	2.840	3.000	2.820	2.990	2.990	219,000
2022-07-26	2.840	2.910	2.820	2.900	2.900	115,000
2022-07-25	2.920	2.920	2.830	2.900	2.900	122,000
2022-07-22	2.880	2.920	2.790	2.910	2.910	110,000
2022-07-21	2.660	2.840	2.610	2.830	2.830	146,000
2022-07-20	2.640	2.680	2.600	2.670	2.670	115,000
2022-07-19	2.620	2.650	2.570	2.650	2.650	40,000
2022-07-18	2.640	2.640	2.570	2.590	2.590	65,000
2022-07-15	2.680	2.710	2.570	2.600	2.600	163,000
2022-07-14	2.590	2.670	2.550	2.660	2.660	175,000
2022-07-13	2.600	2.620	2.530	2.590	2.590	133,000
2022-07-12	2.610	2.610	2.510	2.600	2.600	82,000
2022-07-11	2.600	2.620	2.500	2.610	2.610	80,000
2022-07-08	2.620	2.620	2.560	2.600	2.600	46,000
2022-07-07	2.630	2.630	2.580	2.580	2.580	117,000
2022-07-06	2.680	2.680	2.540	2.610	2.610	160,000
2022-07-05	2.690	2.690	2.640	2.660	2.660	31,000
2022-07-04	2.710	2.730	2.540	2.640	2.640	246,000
2022-07-01	2.820	2.820	2.710	2.710	2.710	181,000
2022-06-30	2.880	2.880	2.760	2.800	2.800	79,000
2022-06-29	2.890	2.890	2.800	2.860	2.860	43,000
2022-06-28	2.900	2.950	2.830	2.890	2.890	140,003
2022-06-27	2.880	2.880	2.830	2.880	2.880	88,003
2022-06-24	2.870	2.890	2.830	2.870	2.870	37,000
2022-06-23	2.910	2.910	2.830	2.870	2.870	88,000
2022-06-22	2.960	2.960	2.860	2.860	2.860	121,000
2022-06-21	2.940	2.970	2.920	2.950	2.950	66,000
2022-06-20	2.980	2.990	2.900	2.940	2.940	110,003
2022-06-17	3.000	3.000	2.940	2.960	2.960	69,003
2022-06-16	3.000	3.020	2.950	2.990	2.990	97,000
2022-06-15	3.010	3.020	2.960	3.000	3.000	127,000
2022-06-14	2.990	3.030	2.980	2.990	2.990	42,000
2022-06-13	3.000	3.000	2.960	3.000	3.000	140,000
2022-06-10	3.000	3.000	2.970	3.000	3.000	53,000
2022-06-09	3.000	3.020	2.960	3.000	3.000	85,000
2022-06-08	3.000	3.040	2.980	2.990	2.990	156,000
2022-06-07	3.040	3.050	3.010	3.040	3.040	111,000
2022-06-06	3.030	3.060	2.980	3.030	3.030	264,000
2022-06-02	3.030	3.100	2.990	3.020	3.020	378,000
2022-06-01	3.030	3.030	2.990	2.990	2.990	61,000
2022-05-31	3.020	3.020	2.970	3.020	3.020	192,000
2022-05-30	3.020	3.030	2.970	2.990	2.990	143,000
2022-05-27	3.010	3.070	2.990	3.030	3.030	198,000
2022-05-26	3.030	3.040	2.950	2.980	2.980	169,000

← NewerPage 18 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.