BH Global Corporation Limited (TPE:911608)
Taiwan · Delayed Price · Currency is TWD 2.820
-0.020 (-0.70%)
Apr 24, 2026, 1:30 PM CST
TPE:911608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.80 | 2.84 | 2.75 | 2.82 | 2.82 | -0.70% | 14,000 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.73 | 2.84 | 2.84 | -1.39% | 58,000 |
| Apr 22, 2026 | 2.88 | 2.91 | 2.88 | 2.88 | 2.88 | 0.70% | 15,000 |
| Apr 21, 2026 | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | 0.35% | 26,000 |
| Apr 20, 2026 | 2.84 | 2.90 | 2.84 | 2.85 | 2.85 | 0.35% | 68,000 |
| Apr 17, 2026 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -1.39% | 46,002 |
| Apr 16, 2026 | 2.84 | 2.94 | 2.83 | 2.88 | 2.88 | 1.41% | 93,000 |
| Apr 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 2,032 |
| Apr 14, 2026 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | 1.42% | 43,001 |
| Apr 13, 2026 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | -1.75% | 59,000 |
| Apr 10, 2026 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | -1.04% | 54,000 |
| Apr 9, 2026 | 2.85 | 2.89 | 2.83 | 2.89 | 2.89 | -1.03% | 54,252 |
| Apr 8, 2026 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | - | 53,118 |
| Apr 7, 2026 | 2.92 | 2.97 | 2.92 | 2.92 | 2.92 | - | 19,000 |
| Apr 2, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -1.35% | 32,000 |
| Apr 1, 2026 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 2.07% | 8,000 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.69% | 37,000 |
| Mar 30, 2026 | 2.98 | 2.98 | 2.91 | 2.95 | 2.95 | -0.34% | 9,279 |
| Mar 27, 2026 | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | - | 18,212 |
| Mar 26, 2026 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | 0.34% | 72,000 |
| Mar 25, 2026 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | -0.34% | 42,000 |
| Mar 24, 2026 | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | -0.67% | 63,202 |
| Mar 23, 2026 | 3.03 | 3.03 | 2.90 | 2.98 | 2.98 | - | 70,000 |
| Mar 20, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 59,001 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.95 | 3.00 | 3.00 | - | 26,000 |
| Mar 18, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | - | 87,011 |
| Mar 17, 2026 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 13,000 |
| Mar 16, 2026 | 3.04 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 14,000 |
| Mar 13, 2026 | 3.00 | 3.03 | 2.95 | 3.03 | 3.03 | 1.00% | 32,000 |
| Mar 12, 2026 | 3.07 | 3.07 | 2.93 | 3.00 | 3.00 | - | 40,000 |
| Mar 11, 2026 | 3.18 | 3.18 | 2.95 | 3.00 | 3.00 | -0.66% | 135,000 |
| Mar 10, 2026 | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | -0.33% | 41,419 |
| Mar 9, 2026 | 3.08 | 3.08 | 2.91 | 3.03 | 3.03 | 4.48% | 252,999 |
| Mar 6, 2026 | 2.82 | 2.97 | 2.82 | 2.90 | 2.90 | 2.84% | 78,414 |
| Mar 5, 2026 | 2.80 | 2.87 | 2.80 | 2.82 | 2.82 | 0.71% | 45,721 |
| Mar 4, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | - | 31,000 |
| Mar 3, 2026 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 0.36% | 39,000 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -0.36% | 21,483 |
| Feb 26, 2026 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 1.82% | 32,755 |
| Feb 25, 2026 | 2.75 | 2.82 | 2.72 | 2.75 | 2.75 | - | 64,500 |
| Feb 24, 2026 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | - | 63,000 |
| Feb 23, 2026 | 2.70 | 2.86 | 2.70 | 2.75 | 2.75 | -0.36% | 28,000 |
| Feb 11, 2026 | 2.77 | 2.84 | 2.76 | 2.76 | 2.76 | 0.36% | 14,000 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 25,000 |
| Feb 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 3,000 |
| Feb 6, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | -1.06% | 13,000 |
| Feb 4, 2026 | 2.80 | 2.86 | 2.80 | 2.83 | 2.83 | -0.35% | 21,000 |
| Feb 3, 2026 | 2.98 | 2.98 | 2.82 | 2.84 | 2.84 | 1.43% | 56,000 |
| Feb 2, 2026 | 2.77 | 2.89 | 2.77 | 2.80 | 2.80 | -2.44% | 37,000 |
| Jan 30, 2026 | 2.83 | 2.90 | 2.83 | 2.87 | 2.87 | 1.41% | 5,034 |