BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.500	34.500	34.000	34.050	34.050	837,024
2024-05-03	34.750	34.750	34.300	34.400	34.400	737,829
2024-05-02	34.600	34.700	34.300	34.600	34.600	520,530
2024-04-30	34.550	34.800	34.550	34.600	34.600	713,501
2024-04-29	34.400	34.850	34.400	34.550	34.550	954,328
2024-04-26	34.300	34.300	33.950	33.950	33.950	506,772
2024-04-25	33.800	34.200	33.800	33.950	33.950	516,209
2024-04-24	33.500	33.850	33.350	33.800	33.800	564,097
2024-04-23	32.900	33.350	32.900	33.250	33.250	491,080
2024-04-22	33.300	33.400	32.900	32.900	32.900	718,480
2024-04-19	33.600	33.650	32.700	33.150	33.150	1,190,565
2024-04-18	33.550	33.750	33.250	33.600	33.600	457,324
2024-04-17	33.700	34.000	33.550	33.550	33.550	810,465
2024-04-16	34.450	34.450	33.300	33.450	33.450	1,913,243
2024-04-15	34.600	34.700	34.300	34.450	34.450	701,378
2024-04-12	34.800	34.950	34.500	34.600	34.600	1,286,968
2024-04-11	35.300	35.400	34.700	34.850	34.850	1,249,393
2024-04-10	35.400	35.450	35.100	35.200	35.200	1,326,051
2024-04-09	34.900	35.400	34.900	35.200	35.200	2,212,828
2024-04-08	34.750	35.050	34.550	34.700	34.700	1,111,690
2024-04-03	34.600	35.000	34.300	34.450	34.450	1,850,478
2024-04-02	34.500	34.550	34.000	34.100	34.100	1,076,426
2024-04-01	34.400	35.050	34.350	34.550	34.550	1,841,900
2024-03-29	34.150	34.200	33.850	33.900	33.900	474,844
2024-03-28	34.050	34.300	33.950	34.050	34.050	529,461
2024-03-27	34.000	34.050	33.800	33.950	33.950	785,760
2024-03-26	34.350	34.600	33.900	34.000	34.000	742,296
2024-03-25	34.300	34.500	34.300	34.350	34.350	581,172
2024-03-22	34.100	34.300	34.000	34.250	34.250	708,057
2024-03-21	34.000	34.100	33.850	33.950	33.950	693,529
2024-03-20	33.700	34.100	33.650	33.900	33.900	798,694
2024-03-19	33.750	33.850	33.650	33.700	33.700	1,041,463
2024-03-18	33.900	34.200	33.650	33.850	33.850	661,764
2024-03-15	33.700	34.200	33.700	33.900	33.900	709,305
2024-03-14	34.300	34.300	33.700	33.800	33.800	1,118,644
2024-03-13	34.200	34.550	34.150	34.250	34.250	788,433
2024-03-12	34.300	34.400	34.150	34.200	34.200	1,082,395
2024-03-11	33.700	34.250	33.650	34.150	34.150	595,329
2024-03-08	34.050	34.050	33.650	33.650	33.650	1,880,362
2024-03-07	34.500	34.650	34.050	34.050	34.050	1,304,984
2024-03-06	34.500	34.550	34.150	34.500	34.500	1,023,580
2024-03-05	34.600	34.800	34.300	34.350	34.350	1,012,330
2024-03-04	34.250	34.650	34.250	34.400	34.400	1,136,570
2024-03-01	34.650	34.850	34.200	34.200	34.200	1,123,881
2024-02-29	34.150	34.500	34.150	34.400	34.400	1,103,233
2024-02-27	34.800	34.900	34.050	34.250	34.250	1,942,604
2024-02-26	34.850	35.200	34.650	34.850	34.850	2,265,276
2024-02-23	37.000	37.200	35.350	35.400	35.400	4,945,663
2024-02-22	37.300	37.500	36.950	37.200	37.200	1,823,893
2024-02-21	36.900	37.100	36.800	36.950	36.950	1,203,343
2024-02-20	37.300	37.300	36.550	36.600	36.600	1,957,608
2024-02-19	37.550	37.900	37.100	37.250	37.250	3,695,287
2024-02-16	36.350	37.650	36.350	37.300	37.300	7,514,839
2024-02-15	36.000	36.250	35.350	36.000	36.000	2,263,755
2024-02-05	35.150	36.000	35.100	35.850	35.850	1,900,405
2024-02-02	34.850	35.000	34.700	34.700	34.700	480,026
2024-02-01	34.750	34.850	34.550	34.750	34.750	559,076
2024-01-31	35.400	35.400	34.800	34.800	34.800	909,823
2024-01-30	35.700	35.700	35.100	35.300	35.300	859,169
2024-01-29	36.100	36.650	35.400	35.450	35.450	3,483,277

← NewerPage 11 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.