BenQ Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.000	32.450	32.000	32.400	32.400	414,412
2024-07-31	31.750	32.000	31.500	31.800	31.800	373,982
2024-07-30	31.900	31.950	31.200	31.800	31.800	730,023
2024-07-29	32.450	32.450	31.900	31.950	31.950	679,934
2024-07-26	32.300	32.700	31.900	32.100	32.100	632,115
2024-07-23	32.750	32.800	32.500	32.600	32.600	550,043
2024-07-22	32.850	32.950	32.100	32.400	32.400	972,886
2024-07-19	33.400	33.400	32.800	32.850	32.850	1,107,693
2024-07-18	33.800	33.900	33.200	33.400	33.400	1,826,465
2024-07-17	34.750	35.300	34.600	35.000	35.000	3,233,018
2024-07-16	34.550	34.800	34.400	34.650	34.650	774,360
2024-07-15	34.800	34.950	34.450	34.450	34.450	1,440,614
2024-07-12	34.700	34.750	34.400	34.500	34.500	783,405
2024-07-11	34.700	34.950	34.300	34.800	34.800	1,342,944
2024-07-10	34.700	35.100	34.500	34.500	34.500	1,227,467
2024-07-09	34.600	34.900	34.000	34.450	34.450	1,236,660
2024-07-08	34.950	35.050	34.600	34.600	34.600	1,940,808
2024-07-05	34.500	34.750	34.050	34.750	34.750	2,032,063
2024-07-04	34.200	34.350	33.950	34.150	34.150	1,333,517
2024-07-03	34.350	35.600	34.150	34.150	34.150	5,058,177
2024-07-02	33.000	33.150	32.850	33.000	33.000	586,876
2024-07-01	33.150	33.150	32.850	33.000	33.000	631,247
2024-06-28	32.700	33.050	32.700	32.900	32.900	481,644
2024-06-27	32.800	32.850	32.700	32.700	32.700	367,350
2024-06-26	33.250	33.250	32.900	33.000	33.000	435,057
2024-06-25	33.100	33.200	32.700	33.200	33.200	410,220
2024-06-24	33.300	33.300	32.900	32.900	32.900	633,839
2024-06-21	33.150	33.400	33.000	33.250	33.250	681,977
2024-06-20	32.950	33.350	32.850	33.050	33.050	1,028,461
2024-06-19	32.800	32.950	32.750	32.800	32.800	415,453
2024-06-18	32.900	33.000	32.750	32.800	32.800	394,179
2024-06-17	32.700	32.950	32.650	32.850	32.850	449,398
2024-06-14	32.500	32.750	32.500	32.700	32.700	530,219
2024-06-13	32.650	32.700	32.500	32.600	32.600	556,719
2024-06-12	33.050	33.150	32.600	32.650	32.650	581,017
2024-06-11	33.350	33.350	33.050	33.050	33.050	387,321
2024-06-07	32.900	33.250	32.900	33.200	33.200	706,597
2024-06-06	32.850	33.050	32.850	32.850	32.850	476,685
2024-06-05	33.050	33.050	32.750	33.000	33.000	416,406
2024-06-04	32.900	33.250	32.900	33.050	33.050	425,335
2024-06-03	32.900	32.950	32.800	32.900	32.900	482,859
2024-05-31	32.750	33.000	32.750	32.850	32.850	401,804
2024-05-30	32.800	33.000	32.750	32.800	32.800	505,987
2024-05-29	33.000	33.200	33.000	33.150	33.150	479,745
2024-05-28	32.950	33.250	32.900	33.150	33.150	715,456
2024-05-27	32.400	33.000	32.400	32.850	32.850	515,598
2024-05-24	32.550	32.550	32.300	32.400	32.400	620,945
2024-05-23	33.050	33.050	32.550	32.550	32.550	587,363
2024-05-22	32.800	33.150	32.800	33.000	33.000	696,625
2024-05-21	32.750	32.900	32.700	32.800	32.800	326,144
2024-05-20	33.200	33.200	32.700	32.750	32.750	689,886
2024-05-17	32.600	33.000	32.550	32.900	32.900	583,004
2024-05-16	32.800	32.800	32.450	32.600	32.600	674,292
2024-05-15	32.600	32.750	32.450	32.450	32.450	876,882
2024-05-14	32.450	32.700	32.450	32.500	32.500	511,846
2024-05-13	32.550	32.550	32.350	32.450	32.450	524,614
2024-05-10	32.800	32.800	32.200	32.550	32.550	1,367,880
2024-05-09	33.150	33.250	32.700	32.750	32.750	1,595,785
2024-05-08	33.050	33.300	33.000	33.250	33.250	566,099
2024-05-07	33.800	33.800	33.000	33.150	33.150	2,147,364

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	2.0000 TWD
2022-07-15	1.5000 TWD
2021-07-22	0.7000 TWD
2020-07-17	0.5000 TWD
2019-07-25	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.