BH Global Corporation Limited - 911608.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.86	2.86	2.86	2.86	2.86	7,000
September 04, 2025	2.85	2.86	2.86	2.94	2.85	42,100
September 03, 2025	2.85	2.85	2.85	2.85	2.85	11,000
September 02, 2025	2.91	2.91	2.91	2.91	2.91	0
September 01, 2025	2.91	2.91	2.91	2.91	2.91	1,000
August 29, 2025	2.87	2.86	2.86	2.87	2.86	5,000
August 28, 2025	2.91	2.9	2.9	2.91	2.87	7,580
August 27, 2025	2.9	2.9	2.9	2.9	2.9	14,000
August 26, 2025	2.9	2.9	2.9	2.9	2.9	13,000
August 25, 2025	2.9	2.9	2.9	2.9	2.9	0
August 22, 2025	2.92	2.9	2.9	2.92	2.9	8,000
August 21, 2025	2.86	2.87	2.87	2.87	2.86	9,150
August 20, 2025	2.9	2.86	2.86	2.9	2.86	18,300
August 19, 2025	2.86	2.9	2.9	2.9	2.86	9,000
August 18, 2025	2.91	2.86	2.86	2.91	2.85	55,000
August 15, 2025	2.85	2.91	2.91	2.91	2.85	60,000
August 14, 2025	2.9	2.9	2.9	2.9	2.9	12,000
August 13, 2025	2.9	2.89	2.89	2.98	2.89	66,836
August 12, 2025	2.86	2.9	2.9	2.9	2.86	31,000
August 11, 2025	2.92	2.84	2.84	2.92	2.83	21,104
August 08, 2025	2.92	2.92	2.92	2.94	2.9	32,100
August 07, 2025	2.93	2.9	2.9	2.93	2.87	48,000
August 06, 2025	2.91	2.93	2.93	2.95	2.91	10,000
August 05, 2025	2.85	2.99	2.99	3	2.85	52,104
August 04, 2025	2.88	2.9	2.9	2.9	2.87	13,000
August 01, 2025	2.87	2.9	2.9	2.98	2.87	50,000
July 31, 2025	2.87	2.87	2.87	2.87	2.77	19,015
July 30, 2025	2.98	2.87	2.87	2.98	2.87	8,000
July 29, 2025	2.89	2.87	2.87	2.89	2.84	35,000
July 28, 2025	2.87	2.94	2.94	2.94	2.84	78,000
July 25, 2025	2.95	2.95	2.95	2.95	2.95	10,000
July 24, 2025	2.88	2.95	2.95	2.95	2.88	11,000
July 23, 2025	3.01	2.95	2.95	3.01	2.95	12,000
July 22, 2025	2.86	2.86	2.86	2.86	2.86	1,000
July 21, 2025	2.95	3	3	3	2.95	4,000
July 18, 2025	2.97	2.95	2.95	2.99	2.92	25,000
July 17, 2025	2.94	2.94	2.94	2.94	2.93	6,009
July 16, 2025	2.9	2.94	2.94	2.94	2.82	87,000
July 15, 2025	2.92	2.92	2.92	2.92	2.92	3,000
July 14, 2025	2.96	2.92	2.92	2.96	2.92	25,000
July 11, 2025	2.93	2.92	2.92	2.97	2.85	27,000
July 10, 2025	2.93	2.93	2.93	2.93	2.85	8,000
July 09, 2025	2.97	2.93	2.93	2.97	2.93	3,000
July 08, 2025	2.92	2.92	2.92	2.92	2.92	5,000
July 07, 2025	2.94	2.95	2.95	2.95	2.94	3,001
July 04, 2025	2.95	2.95	2.95	2.95	2.95	2,000
July 03, 2025	2.85	2.85	2.85	2.85	2.85	1,000
July 02, 2025	2.98	2.98	2.98	2.98	2.98	0
July 01, 2025	2.71	2.98	2.98	2.98	2.71	27,800
June 30, 2025	3.05	3.05	3.05	3.05	3.05	0
June 27, 2025	3.05	3.05	3.05	3.05	3.05	0
June 26, 2025	3.05	3.05	3.05	3.05	3.05	0
June 25, 2025	3.05	3.05	3.05	3.05	3.05	1,000
June 24, 2025	2.95	3	3	3	2.95	11,051
June 23, 2025	2.89	2.93	2.93	2.93	2.89	6,000
June 20, 2025	2.91	2.92	2.92	2.93	2.8	102,100
June 19, 2025	3	2.91	2.91	3	2.91	47,000
June 18, 2025	2.95	3	3	3	2.94	23,000
June 17, 2025	2.97	2.97	2.97	3	2.97	6,000
June 16, 2025	3.03	3	3	3.03	2.96	8,000

BH Global Corporation Limited (911608.TW) TAI