BH Global Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 3.400 | 3.440 | 3.300 | 3.300 | 3.300 | 218,000 |
| 2022-02-23 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 257,000 |
| 2022-02-22 | 3.470 | 3.480 | 3.360 | 3.440 | 3.440 | 204,000 |
| 2022-02-21 | 3.490 | 3.490 | 3.380 | 3.470 | 3.470 | 173,000 |
| 2022-02-18 | 3.440 | 3.470 | 3.390 | 3.440 | 3.440 | 193,000 |
| 2022-02-17 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 115,000 |
| 2022-02-16 | 3.500 | 3.520 | 3.450 | 3.500 | 3.500 | 129,000 |
| 2022-02-15 | 3.510 | 3.530 | 3.460 | 3.520 | 3.520 | 40,000 |
| 2022-02-14 | 3.480 | 3.530 | 3.460 | 3.500 | 3.500 | 121,003 |
| 2022-02-11 | 3.550 | 3.560 | 3.470 | 3.490 | 3.490 | 65,000 |
| 2022-02-10 | 3.560 | 3.580 | 3.480 | 3.550 | 3.550 | 99,003 |
| 2022-02-09 | 3.540 | 3.550 | 3.460 | 3.550 | 3.550 | 208,000 |
| 2022-02-08 | 3.550 | 3.580 | 3.420 | 3.560 | 3.560 | 224,000 |
| 2022-02-07 | 3.570 | 3.590 | 3.510 | 3.570 | 3.570 | 81,000 |
| 2022-01-26 | 3.500 | 3.510 | 3.460 | 3.510 | 3.510 | 98,000 |
| 2022-01-25 | 3.550 | 3.550 | 3.410 | 3.500 | 3.500 | 185,000 |
| 2022-01-24 | 3.610 | 3.610 | 3.450 | 3.600 | 3.600 | 195,000 |
| 2022-01-21 | 3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 118,000 |
| 2022-01-20 | 3.600 | 3.640 | 3.540 | 3.600 | 3.600 | 71,000 |
| 2022-01-19 | 3.630 | 3.650 | 3.550 | 3.610 | 3.610 | 116,000 |
| 2022-01-18 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 47,000 |
| 2022-01-17 | 3.600 | 3.620 | 3.530 | 3.620 | 3.620 | 75,000 |
| 2022-01-14 | 3.530 | 3.630 | 3.450 | 3.620 | 3.620 | 321,000 |
| 2022-01-13 | 3.570 | 3.580 | 3.490 | 3.560 | 3.560 | 158,000 |
| 2022-01-12 | 3.630 | 3.630 | 3.450 | 3.560 | 3.560 | 266,000 |
| 2022-01-11 | 3.660 | 3.680 | 3.470 | 3.600 | 3.600 | 518,000 |
| 2022-01-10 | 3.590 | 3.670 | 3.560 | 3.610 | 3.610 | 239,000 |
| 2022-01-07 | 3.650 | 3.710 | 3.550 | 3.610 | 3.610 | 517,000 |
| 2022-01-06 | 3.630 | 3.790 | 3.550 | 3.620 | 3.620 | 832,000 |
| 2022-01-05 | 3.560 | 3.900 | 3.560 | 3.900 | 3.900 | 1,295,714 |
| 2022-01-04 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 41,000 |
| 2022-01-03 | 3.540 | 3.600 | 3.520 | 3.520 | 3.520 | 102,000 |
| 2021-12-30 | 3.550 | 3.550 | 3.450 | 3.500 | 3.500 | 102,000 |
| 2021-12-29 | 3.490 | 3.530 | 3.490 | 3.500 | 3.500 | 49,000 |
| 2021-12-28 | 3.490 | 3.520 | 3.470 | 3.520 | 3.520 | 72,000 |
| 2021-12-27 | 3.550 | 3.580 | 3.490 | 3.540 | 3.540 | 91,000 |
| 2021-12-24 | 3.500 | 3.540 | 3.490 | 3.490 | 3.490 | 154,004 |
| 2021-12-23 | 3.570 | 3.610 | 3.490 | 3.560 | 3.560 | 91,000 |
| 2021-12-22 | 3.540 | 3.580 | 3.490 | 3.570 | 3.570 | 105,000 |
| 2021-12-21 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 50,000 |
| 2021-12-20 | 3.640 | 3.650 | 3.550 | 3.620 | 3.620 | 54,000 |
| 2021-12-17 | 3.620 | 3.650 | 3.540 | 3.590 | 3.590 | 80,000 |
| 2021-12-16 | 3.560 | 3.620 | 3.550 | 3.610 | 3.610 | 21,000 |
| 2021-12-15 | 3.590 | 3.630 | 3.560 | 3.570 | 3.570 | 32,000 |
| 2021-12-14 | 3.610 | 3.610 | 3.530 | 3.560 | 3.560 | 101,000 |
| 2021-12-13 | 3.670 | 3.670 | 3.540 | 3.620 | 3.620 | 136,000 |
| 2021-12-10 | 3.670 | 3.670 | 3.570 | 3.580 | 3.580 | 130,000 |
| 2021-12-09 | 3.620 | 3.680 | 3.610 | 3.650 | 3.650 | 74,000 |
| 2021-12-08 | 3.680 | 3.700 | 3.600 | 3.640 | 3.640 | 83,000 |
| 2021-12-07 | 3.670 | 3.700 | 3.620 | 3.680 | 3.680 | 48,000 |
| 2021-12-06 | 3.680 | 3.700 | 3.610 | 3.700 | 3.700 | 112,000 |
| 2021-12-03 | 3.690 | 3.690 | 3.590 | 3.690 | 3.690 | 97,000 |
| 2021-12-02 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 20,000 |
| 2021-12-01 | 3.610 | 3.710 | 3.610 | 3.700 | 3.700 | 67,000 |
| 2021-11-30 | 3.710 | 3.770 | 3.630 | 3.710 | 3.710 | 40,000 |
| 2021-11-29 | 3.650 | 3.690 | 3.550 | 3.690 | 3.690 | 182,000 |
| 2021-11-26 | 3.690 | 3.790 | 3.640 | 3.670 | 3.670 | 172,101 |
| 2021-11-25 | 3.650 | 3.700 | 3.610 | 3.690 | 3.690 | 60,000 |
| 2021-11-24 | 3.690 | 3.700 | 3.610 | 3.690 | 3.690 | 20,000 |
| 2021-11-23 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 42,000 |
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.