Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,436.55 +21.04 (+0.62%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,061.35 +82.78 (+0.46%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,898.10 -2,015.11 (-3.31%) CMC Crypto 200
1,235.74 -99.18 (-7.43%)
BH Global Corporation Limited (911608.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:04AM CST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.2800 | 4.4900 | 4.2800 | 4.3200 | 4.3200 | 224,633 |
| 03 Jul 2024 | 4.3000 | 4.4200 | 4.2100 | 4.2800 | 4.2800 | 314,000 |
| 02 Jul 2024 | 4.7200 | 4.7900 | 4.3700 | 4.3700 | 4.3700 | 344,500 |
| 01 Jul 2024 | 5.1000 | 5.1000 | 4.7200 | 4.7200 | 4.7200 | 329,000 |
| 28 Jun 2024 | 5.1500 | 5.1500 | 4.8000 | 4.8900 | 4.8900 | 476,000 |
| 27 Jun 2024 | 4.9100 | 5.1000 | 4.6700 | 4.9800 | 4.9800 | 1,613,001 |
| 26 Jun 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | 4.8500 | 1,181,400 |
| 25 Jun 2024 | 4.0100 | 4.4100 | 4.0000 | 4.4100 | 4.4100 | 824,110 |
| 24 Jun 2024 | 4.0400 | 4.0400 | 3.9600 | 4.0100 | 4.0100 | 219,000 |
| 21 Jun 2024 | 3.8900 | 4.1500 | 3.8500 | 4.1000 | 4.1000 | 319,300 |
| 20 Jun 2024 | 4.0600 | 4.0600 | 3.8800 | 3.9100 | 3.9100 | 360,010 |
| 19 Jun 2024 | 4.3100 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 1,355,999 |
| 18 Jun 2024 | 4.5400 | 4.5900 | 4.4000 | 4.5000 | 4.5000 | 3,322,500 |
| 17 Jun 2024 | 3.8800 | 4.1800 | 3.8800 | 4.1800 | 4.1800 | 1,548,000 |
| 14 Jun 2024 | 3.6200 | 3.8200 | 3.5300 | 3.8000 | 3.8000 | 609,000 |
| 13 Jun 2024 | 3.5300 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 144,000 |
| 12 Jun 2024 | 3.5800 | 3.7500 | 3.4200 | 3.6500 | 3.6500 | 573,000 |
| 11 Jun 2024 | 3.6700 | 3.6700 | 3.4100 | 3.6100 | 3.6100 | 436,000 |
| 07 Jun 2024 | 3.7800 | 3.8000 | 3.5300 | 3.6700 | 3.6700 | 396,000 |
| 06 Jun 2024 | 3.4600 | 3.5900 | 3.4300 | 3.5800 | 3.5800 | 191,000 |
| 05 Jun 2024 | 3.5400 | 3.5400 | 3.4200 | 3.5400 | 3.5400 | 145,000 |
| 04 Jun 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 138,000 |
| 03 Jun 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5400 | 3.5400 | 61,000 |
| 31 May 2024 | 3.5600 | 3.6000 | 3.3600 | 3.5900 | 3.5900 | 506,000 |
| 30 May 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5900 | 3.5900 | 145,000 |
| 29 May 2024 | 3.6000 | 3.8300 | 3.5600 | 3.6000 | 3.6000 | 447,000 |
| 28 May 2024 | 3.6000 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 188,000 |
| 27 May 2024 | 3.7000 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 606,000 |
| 24 May 2024 | 3.5200 | 3.7000 | 3.4500 | 3.7000 | 3.7000 | 1,104,000 |
| 23 May 2024 | 3.3700 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 78,000 |
| 22 May 2024 | 3.4400 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 20,000 |
| 21 May 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 76,000 |
| 20 May 2024 | 3.4500 | 3.4800 | 3.4100 | 3.4600 | 3.4600 | 81,000 |
| 17 May 2024 | 3.4500 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 170,000 |
| 17 May 2024 | 0.083437 Dividend | |||||
| 16 May 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5300 | 3.4466 | 101,000 |
| 15 May 2024 | 3.5000 | 3.5200 | 3.3900 | 3.4600 | 3.3782 | 203,000 |
| 14 May 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5400 | 3.4563 | 105,000 |
| 13 May 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.4563 | 161,000 |
| 10 May 2024 | 3.5800 | 3.6400 | 3.5200 | 3.5400 | 3.4563 | 243,000 |
| 09 May 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5700 | 3.4856 | 129,000 |
| 08 May 2024 | 3.6000 | 3.6600 | 3.5100 | 3.6100 | 3.5247 | 158,000 |
| 07 May 2024 | 3.6400 | 3.6900 | 3.5400 | 3.6100 | 3.5247 | 154,000 |
| 06 May 2024 | 3.6500 | 3.7000 | 3.5600 | 3.6400 | 3.5540 | 270,000 |
| 03 May 2024 | 3.7900 | 3.7900 | 3.5500 | 3.6000 | 3.5149 | 277,000 |
| 02 May 2024 | 3.4800 | 3.6500 | 3.4600 | 3.6200 | 3.5344 | 175,000 |
| 30 Apr 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4800 | 3.3977 | 118,000 |
| 29 Apr 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.3489 | 85,000 |
| 26 Apr 2024 | 3.3900 | 3.4300 | 3.3900 | 3.3900 | 3.3099 | 122,000 |
| 25 Apr 2024 | 3.4600 | 3.4600 | 3.3700 | 3.4300 | 3.3489 | 73,000 |
| 24 Apr 2024 | 3.3500 | 3.4600 | 3.3500 | 3.4500 | 3.3685 | 191,000 |
| 23 Apr 2024 | 3.5300 | 3.5300 | 3.3900 | 3.4500 | 3.3685 | 192,000 |
| 22 Apr 2024 | 3.5600 | 3.5600 | 3.4400 | 3.5000 | 3.4173 | 120,000 |
| 19 Apr 2024 | 3.5000 | 3.5700 | 3.4100 | 3.5100 | 3.4270 | 196,000 |
| 18 Apr 2024 | 3.6000 | 3.6700 | 3.4100 | 3.5100 | 3.4270 | 273,200 |
| 17 Apr 2024 | 3.6200 | 3.6200 | 3.4800 | 3.5600 | 3.4759 | 157,000 |
| 16 Apr 2024 | 3.7300 | 3.7500 | 3.5200 | 3.5200 | 3.4368 | 429,000 |
| 15 Apr 2024 | 3.4800 | 3.6000 | 3.4300 | 3.4900 | 3.4075 | 165,000 |
| 12 Apr 2024 | 3.5500 | 3.6900 | 3.4200 | 3.4900 | 3.4075 | 311,000 |
| 11 Apr 2024 | 3.6500 | 3.7100 | 3.5600 | 3.6500 | 3.5637 | 129,000 |
| 10 Apr 2024 | 3.6400 | 3.7200 | 3.5200 | 3.6200 | 3.5344 | 259,666 |
| 09 Apr 2024 | 3.9300 | 3.9300 | 3.6200 | 3.6400 | 3.5540 | 550,000 |
| 08 Apr 2024 | 4.0300 | 4.1500 | 3.6800 | 3.9100 | 3.8176 | 772,001 |
| 03 Apr 2024 | 3.7600 | 4.2000 | 3.7500 | 4.0000 | 3.9055 | 1,561,000 |
| 02 Apr 2024 | 3.4400 | 3.8500 | 3.4400 | 3.8400 | 3.7492 | 1,345,624 |
| 01 Apr 2024 | 3.3000 | 3.6100 | 3.3000 | 3.5000 | 3.4173 | 596,000 |
| 29 Mar 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2900 | 3.2122 | 108,000 |
| 28 Mar 2024 | 3.2500 | 3.4200 | 3.2500 | 3.3200 | 3.2415 | 174,000 |
| 27 Mar 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3300 | 3.2513 | 194,000 |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.3100 | 3.4500 | 3.3685 | 412,000 |
| 25 Mar 2024 | 3.5800 | 3.5800 | 3.3400 | 3.5200 | 3.4368 | 305,000 |
| 22 Mar 2024 | 3.2600 | 3.6400 | 3.2600 | 3.5300 | 3.4466 | 542,000 |
| 21 Mar 2024 | 3.9000 | 3.9900 | 3.5000 | 3.5000 | 3.4173 | 885,000 |
| 20 Mar 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8800 | 3.7883 | 1,065,000 |
| 19 Mar 2024 | 3.7500 | 3.8500 | 3.6000 | 3.7000 | 3.6125 | 1,852,200 |
| 18 Mar 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.4173 | 1,169,000 |
| 15 Mar 2024 | 2.9000 | 3.1900 | 2.8900 | 3.1900 | 3.1146 | 329,000 |
| 14 Mar 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.8315 | 35,000 |
| 13 Mar 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8119 | 36,000 |
| 12 Mar 2024 | 2.8900 | 2.9200 | 2.8800 | 2.8800 | 2.8119 | 37,000 |
| 11 Mar 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.8412 | 70,000 |
| 08 Mar 2024 | 2.8800 | 2.9100 | 2.8300 | 2.9100 | 2.8412 | 71,000 |
| 07 Mar 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.8510 | 35,000 |
| 06 Mar 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.8705 | 26,000 |
| 05 Mar 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9400 | 2.8705 | 39,000 |
| 04 Mar 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9400 | 2.8705 | 64,000 |
| 01 Mar 2024 | 2.9300 | 2.9300 | 2.8600 | 2.8600 | 2.7924 | 38,000 |
| 29 Feb 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9200 | 2.8510 | 6,000 |
| 27 Feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.8119 | 29,000 |
| 26 Feb 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.8412 | 27,000 |
| 23 Feb 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.8510 | 62,017 |
| 22 Feb 2024 | 2.9100 | 2.9200 | 2.8700 | 2.9100 | 2.8412 | 76,000 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.8412 | 38,000 |
| 20 Feb 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8022 | 34,000 |
| 19 Feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8315 | 37,000 |
| 16 Feb 2024 | 2.9500 | 2.9500 | 2.8100 | 2.9000 | 2.8315 | 71,000 |
| 15 Feb 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8000 | 2.7338 | 21,000 |
| 05 Feb 2024 | 2.9100 | 2.9100 | 2.8100 | 2.8300 | 2.7631 | 33,000 |
| 02 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8217 | 4,000 |
| 01 Feb 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8700 | 2.8022 | 12,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.