BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.100	36.650	35.400	35.450	35.450	3,483,277
2024-01-26	35.400	36.150	35.100	36.100	36.100	3,162,450
2024-01-25	35.450	35.800	35.100	35.300	35.300	1,125,983
2024-01-24	34.800	35.300	34.700	35.150	35.150	1,258,760
2024-01-23	35.500	36.000	34.850	34.850	34.850	2,412,208
2024-01-22	35.350	35.400	34.800	35.100	35.100	1,518,866
2024-01-19	35.800	35.850	35.050	35.650	35.650	3,509,164
2024-01-18	34.300	35.800	34.100	35.600	35.600	6,791,975
2024-01-17	33.750	35.750	33.750	33.800	33.800	2,597,485
2024-01-16	34.050	34.250	33.800	33.850	33.850	591,814
2024-01-15	33.900	34.100	33.900	34.050	34.050	441,124
2024-01-12	34.100	34.100	33.850	33.850	33.850	267,602
2024-01-11	33.700	34.000	33.700	34.000	34.000	339,890
2024-01-10	34.000	34.000	33.700	33.700	33.700	694,026
2024-01-09	34.500	34.500	33.900	33.950	33.950	609,978
2024-01-08	34.450	34.500	34.250	34.250	34.250	361,342
2024-01-05	34.250	34.350	34.100	34.250	34.250	526,770
2024-01-04	34.100	34.350	33.950	34.000	34.000	565,495
2024-01-03	34.450	34.450	33.900	34.100	34.100	738,715
2024-01-02	34.750	34.850	34.500	34.550	34.550	367,920
2023-12-29	34.400	34.700	34.150	34.650	34.650	826,004
2023-12-28	34.600	34.600	34.300	34.400	34.400	499,700
2023-12-27	34.500	34.650	34.300	34.450	34.450	780,108
2023-12-26	34.000	34.350	34.000	34.300	34.300	537,618
2023-12-25	34.000	34.100	33.900	33.900	33.900	463,786
2023-12-22	34.050	34.100	33.900	33.950	33.950	343,043
2023-12-21	33.850	34.000	33.800	33.850	33.850	334,808
2023-12-20	34.050	34.100	33.900	34.000	34.000	634,730
2023-12-19	34.150	34.200	33.800	33.850	33.850	1,080,879
2023-12-18	34.350	34.600	34.150	34.150	34.150	645,611
2023-12-15	34.550	34.700	34.400	34.400	34.400	769,981
2023-12-14	34.300	34.500	34.150	34.400	34.400	920,518
2023-12-13	34.000	34.250	33.900	33.900	33.900	1,028,160
2023-12-12	34.150	34.400	34.000	34.000	34.000	921,636
2023-12-11	34.300	34.300	34.150	34.150	34.150	490,192
2023-12-08	34.350	34.400	34.100	34.200	34.200	815,501
2023-12-07	34.150	34.400	34.050	34.150	34.150	811,326
2023-12-06	34.400	34.550	34.050	34.150	34.150	1,662,862
2023-12-05	35.150	35.150	34.150	34.350	34.350	3,269,261
2023-12-04	36.050	36.150	35.800	35.800	35.800	1,131,330
2023-12-01	36.050	36.200	35.750	36.000	36.000	764,504
2023-11-30	35.700	36.200	35.600	36.050	36.050	1,565,843
2023-11-29	35.800	35.800	35.500	35.550	35.550	601,479
2023-11-28	35.300	35.850	35.300	35.700	35.700	996,197
2023-11-27	35.300	35.650	35.200	35.350	35.350	691,504
2023-11-24	35.650	35.650	35.250	35.300	35.300	479,110
2023-11-23	35.450	35.700	35.300	35.400	35.400	501,128
2023-11-22	35.550	35.550	35.300	35.350	35.350	503,232
2023-11-21	35.600	35.750	35.300	35.550	35.550	819,206
2023-11-20	35.500	35.700	35.350	35.500	35.500	673,512
2023-11-17	35.000	35.450	35.000	35.350	35.350	1,267,321
2023-11-16	35.000	35.100	34.650	35.000	35.000	848,851
2023-11-15	34.700	34.950	34.500	34.900	34.900	1,040,419
2023-11-14	34.100	34.400	34.050	34.400	34.400	551,375
2023-11-13	34.450	34.450	33.700	33.900	33.900	861,433
2023-11-10	34.350	34.350	34.050	34.150	34.150	450,420
2023-11-09	34.800	34.800	34.300	34.350	34.350	489,004
2023-11-08	34.900	34.900	34.500	34.600	34.600	453,174
2023-11-07	35.300	35.300	34.550	34.650	34.650	876,109
2023-11-06	35.000	35.300	35.000	35.200	35.200	913,781

← NewerPage 12 of 21 · 1,221 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.