BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.600	35.400	34.550	34.700	34.700	873,334
2023-11-02	34.450	34.850	34.300	34.350	34.350	512,456
2023-11-01	34.450	34.650	33.900	34.100	34.100	710,867
2023-10-31	35.150	35.250	34.200	34.450	34.450	651,357
2023-10-30	34.650	35.000	34.650	34.950	34.950	551,991
2023-10-27	35.300	35.300	34.600	34.600	34.600	552,551
2023-10-26	34.900	35.300	34.700	35.000	35.000	517,213
2023-10-25	34.550	36.300	34.500	35.100	35.100	2,277,527
2023-10-24	34.450	34.450	33.800	34.450	34.450	658,914
2023-10-23	33.950	34.500	33.650	34.100	34.100	302,600
2023-10-20	34.300	34.300	33.500	34.050	34.050	850,972
2023-10-19	34.200	34.300	34.000	34.300	34.300	549,427
2023-10-18	34.950	34.950	34.050	34.400	34.400	1,533,732
2023-10-17	35.200	35.350	34.900	34.950	34.950	405,653
2023-10-16	35.100	35.500	34.800	34.900	34.900	732,938
2023-10-13	35.350	35.650	35.350	35.500	35.500	404,480
2023-10-12	35.150	35.650	35.000	35.600	35.600	860,787
2023-10-11	35.750	35.750	34.800	34.850	34.850	954,273
2023-10-06	35.850	35.900	35.300	35.450	35.450	781,946
2023-10-05	35.350	35.850	35.200	35.650	35.650	1,564,657
2023-10-04	35.500	36.050	35.050	35.050	35.050	3,037,872
2023-10-03	35.350	35.400	34.900	35.000	35.000	656,585
2023-10-02	35.000	35.200	34.750	35.100	35.100	754,758
2023-09-28	34.950	35.000	34.800	34.850	34.850	438,789
2023-09-27	34.900	35.400	34.700	34.750	34.750	451,766
2023-09-26	35.300	35.300	34.850	34.900	34.900	380,382
2023-09-25	35.100	35.550	35.100	35.200	35.200	688,067
2023-09-22	34.450	34.900	33.850	34.900	34.900	564,652
2023-09-21	35.000	35.000	34.300	34.400	34.400	708,100
2023-09-20	34.950	35.000	34.650	34.700	34.700	615,528
2023-09-19	35.500	35.600	34.800	34.850	34.850	999,710
2023-09-18	35.300	35.900	35.200	35.250	35.250	797,535
2023-09-15	35.800	36.000	35.300	35.500	35.500	913,229
2023-09-14	35.600	35.600	35.350	35.550	35.550	736,590
2023-09-13	35.000	35.500	34.900	35.300	35.300	630,284
2023-09-12	34.800	34.900	34.400	34.800	34.800	565,448
2023-09-11	35.250	35.250	34.500	34.500	34.500	1,326,822
2023-09-08	35.900	35.900	35.150	35.250	35.250	845,927
2023-09-07	36.300	36.300	35.600	35.600	35.600	922,510
2023-09-06	36.500	36.600	35.950	36.050	36.050	1,512,672
2023-09-05	35.550	36.400	35.550	36.100	36.100	1,608,029
2023-09-04	35.700	35.800	35.350	35.550	35.550	911,383
2023-09-01	35.750	35.800	35.500	35.650	35.650	814,539
2023-08-31	35.500	35.800	35.350	35.600	35.600	982,813
2023-08-30	35.350	35.500	35.000	35.300	35.300	1,123,472
2023-08-29	34.650	34.750	34.400	34.750	34.750	669,269
2023-08-28	35.000	35.000	34.400	34.400	34.400	1,421,254
2023-08-25	35.300	35.350	34.400	34.950	34.950	1,937,501
2023-08-24	35.650	36.000	35.300	35.500	35.500	970,475
2023-08-23	35.550	35.750	35.300	35.450	35.450	1,051,724
2023-08-22	36.000	36.200	35.300	35.450	35.450	1,273,962
2023-08-21	35.650	36.050	35.500	35.700	35.700	903,388
2023-08-18	36.150	36.350	35.050	35.250	35.250	2,264,877
2023-08-17	35.600	36.150	35.150	36.050	36.050	1,334,570
2023-08-16	35.400	35.900	35.000	35.650	35.650	1,669,768
2023-08-15	35.900	36.300	35.800	35.900	35.900	979,058
2023-08-14	36.400	36.400	35.300	35.500	35.500	2,828,385
2023-08-11	37.350	37.700	36.650	36.700	36.700	2,637,751
2023-08-10	38.050	38.850	36.950	37.100	37.100	5,062,839
2023-08-09	39.500	39.500	38.250	39.050	39.050	3,391,042

← NewerPage 13 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.