BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.050 | 3.080 | 2.970 | 3.020 | 3.020 | 205,000 |
| 2022-05-24 | 3.070 | 3.130 | 3.000 | 3.050 | 3.050 | 404,000 |
| 2022-05-23 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 161,000 |
| 2022-05-20 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 204,000 |
| 2022-05-19 | 3.120 | 3.150 | 3.070 | 3.130 | 3.130 | 198,000 |
| 2022-05-18 | 3.180 | 3.180 | 3.110 | 3.170 | 3.170 | 215,000 |
| 2022-05-17 | 3.170 | 3.180 | 3.120 | 3.170 | 3.170 | 102,000 |
| 2022-05-16 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 547,000 |
| 2022-05-13 | 3.200 | 3.280 | 3.110 | 3.280 | 3.280 | 986,000 |
| 2022-05-12 | 3.300 | 3.300 | 3.170 | 3.230 | 3.177 | 458,000 |
| 2022-05-11 | 3.310 | 3.310 | 3.210 | 3.270 | 3.216 | 182,000 |
| 2022-05-10 | 3.220 | 3.380 | 3.180 | 3.360 | 3.304 | 954,000 |
| 2022-05-09 | 3.300 | 3.350 | 3.200 | 3.270 | 3.216 | 403,000 |
| 2022-05-06 | 3.300 | 3.400 | 3.190 | 3.360 | 3.360 | 723,000 |
| 2022-05-05 | 3.260 | 3.410 | 3.180 | 3.370 | 3.370 | 927,000 |
| 2022-05-04 | 3.270 | 3.280 | 3.180 | 3.250 | 3.250 | 145,000 |
| 2022-05-03 | 3.270 | 3.270 | 3.220 | 3.270 | 3.270 | 56,000 |
| 2022-04-29 | 3.270 | 3.310 | 3.170 | 3.300 | 3.300 | 471,000 |
| 2022-04-28 | 3.290 | 3.290 | 3.090 | 3.270 | 3.270 | 459,000 |
| 2022-04-27 | 3.270 | 3.310 | 3.240 | 3.280 | 3.280 | 113,600 |
| 2022-04-26 | 3.330 | 3.350 | 3.220 | 3.310 | 3.310 | 501,000 |
| 2022-04-25 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 54,000 |
| 2022-04-22 | 3.340 | 3.420 | 3.260 | 3.370 | 3.370 | 538,000 |
| 2022-04-21 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 113,000 |
| 2022-04-20 | 3.370 | 3.380 | 3.300 | 3.350 | 3.350 | 179,000 |
| 2022-04-19 | 3.410 | 3.470 | 3.300 | 3.370 | 3.370 | 569,000 |
| 2022-04-18 | 3.460 | 3.520 | 3.380 | 3.410 | 3.410 | 578,000 |
| 2022-04-15 | 3.390 | 3.490 | 3.220 | 3.470 | 3.470 | 619,000 |
| 2022-04-14 | 3.380 | 3.440 | 3.270 | 3.360 | 3.360 | 280,000 |
| 2022-04-13 | 3.240 | 3.460 | 3.230 | 3.400 | 3.400 | 481,000 |
| 2022-04-12 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 29,000 |
| 2022-04-11 | 3.250 | 3.280 | 3.180 | 3.250 | 3.250 | 268,000 |
| 2022-04-08 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 76,000 |
| 2022-04-07 | 3.250 | 3.270 | 3.210 | 3.250 | 3.250 | 171,000 |
| 2022-04-06 | 3.230 | 3.250 | 3.190 | 3.250 | 3.250 | 49,000 |
| 2022-04-01 | 3.240 | 3.240 | 3.180 | 3.240 | 3.240 | 19,000 |
| 2022-03-31 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 29,000 |
| 2022-03-30 | 3.250 | 3.250 | 3.170 | 3.250 | 3.250 | 71,000 |
| 2022-03-29 | 3.270 | 3.270 | 3.220 | 3.250 | 3.250 | 85,000 |
| 2022-03-28 | 3.270 | 3.270 | 3.210 | 3.250 | 3.250 | 94,000 |
| 2022-03-25 | 3.280 | 3.280 | 3.210 | 3.250 | 3.250 | 81,000 |
| 2022-03-24 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 68,000 |
| 2022-03-23 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 55,000 |
| 2022-03-22 | 3.230 | 3.230 | 3.150 | 3.200 | 3.200 | 60,000 |
| 2022-03-21 | 3.250 | 3.250 | 3.180 | 3.230 | 3.230 | 59,000 |
| 2022-03-18 | 3.270 | 3.270 | 3.170 | 3.240 | 3.240 | 179,000 |
| 2022-03-17 | 3.250 | 3.250 | 3.160 | 3.240 | 3.240 | 142,000 |
| 2022-03-16 | 3.220 | 3.230 | 3.140 | 3.190 | 3.190 | 46,000 |
| 2022-03-15 | 3.240 | 3.280 | 3.150 | 3.260 | 3.260 | 171,000 |
| 2022-03-14 | 3.340 | 3.340 | 3.190 | 3.220 | 3.220 | 185,000 |
| 2022-03-11 | 3.260 | 3.350 | 3.210 | 3.340 | 3.340 | 172,000 |
| 2022-03-10 | 3.290 | 3.370 | 3.210 | 3.340 | 3.340 | 182,000 |
| 2022-03-09 | 3.300 | 3.330 | 3.210 | 3.270 | 3.270 | 145,000 |
| 2022-03-08 | 3.320 | 3.320 | 3.210 | 3.290 | 3.290 | 132,000 |
| 2022-03-07 | 3.320 | 3.370 | 3.250 | 3.270 | 3.270 | 324,000 |
| 2022-03-04 | 3.370 | 3.440 | 3.290 | 3.390 | 3.390 | 162,000 |
| 2022-03-03 | 3.330 | 3.430 | 3.300 | 3.400 | 3.400 | 264,000 |
| 2022-03-02 | 3.330 | 3.450 | 3.300 | 3.450 | 3.450 | 359,000 |
| 2022-03-01 | 3.380 | 3.440 | 3.330 | 3.400 | 3.400 | 122,000 |
| 2022-02-25 | 3.300 | 3.400 | 3.260 | 3.390 | 3.390 | 160,000 |
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.