BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.500	40.000	39.100	39.400	39.400	4,448,897
2023-08-07	38.800	39.350	37.050	39.100	39.100	5,288,011
2023-08-04	42.000	42.000	38.700	38.750	38.750	16,540,525
2023-08-02	42.950	43.600	41.750	42.950	42.950	12,706,034
2023-08-01	42.200	43.000	41.750	42.400	42.400	3,609,204
2023-07-31	42.000	42.750	41.350	41.850	41.850	4,241,541
2023-07-28	41.800	41.800	40.900	41.600	41.600	2,408,078
2023-07-27	41.500	41.950	41.250	41.650	41.650	2,360,365
2023-07-26	41.400	41.950	40.700	41.300	41.300	2,878,984
2023-07-25	41.000	41.900	40.750	41.400	41.400	3,921,774
2023-07-24	41.400	41.600	40.350	40.800	40.800	3,644,981
2023-07-21	41.300	41.700	40.650	41.200	41.200	3,658,133
2023-07-20	42.550	43.700	41.950	42.050	42.050	9,513,788
2023-07-19	40.950	43.250	40.950	42.250	42.250	13,751,811
2023-07-18	41.500	42.800	40.150	40.250	40.250	12,296,018
2023-07-17	42.200	43.400	41.800	43.300	41.300	10,092,215
2023-07-14	41.200	41.750	41.100	41.700	39.774	3,346,130
2023-07-13	41.700	41.950	41.050	41.050	39.154	5,282,211
2023-07-12	41.800	42.100	40.850	41.400	39.488	4,319,481
2023-07-11	41.050	41.950	40.800	41.400	39.488	6,544,506
2023-07-10	39.800	41.450	39.550	40.550	38.677	7,951,346
2023-07-07	40.000	41.200	39.100	40.100	38.248	9,741,871
2023-07-06	46.350	46.350	40.200	40.350	38.486	50,163,200
2023-07-05	43.050	44.600	42.900	44.600	42.540	9,448,804
2023-07-04	40.200	40.600	39.650	40.550	38.677	4,136,392
2023-07-03	39.500	40.100	39.400	39.950	38.105	2,980,638
2023-06-30	39.200	39.550	39.050	39.300	37.485	1,616,323
2023-06-29	39.500	39.700	38.700	39.250	37.437	2,817,026
2023-06-28	39.300	40.100	39.300	39.400	37.580	3,043,546
2023-06-27	39.600	39.700	38.750	39.100	37.294	2,131,519
2023-06-26	39.700	40.300	39.250	39.750	37.914	2,202,069
2023-06-21	39.450	39.850	39.300	39.700	37.866	1,660,451
2023-06-20	39.700	39.700	38.800	39.450	37.628	1,921,650
2023-06-19	39.100	40.000	38.850	39.650	37.819	3,393,754
2023-06-16	39.200	39.400	38.900	39.200	37.389	2,077,011
2023-06-15	39.300	39.300	38.650	38.900	37.103	2,217,002
2023-06-14	39.600	40.300	39.150	39.300	37.485	4,571,207
2023-06-13	38.800	39.200	38.650	39.050	37.246	2,532,662
2023-06-12	39.300	39.300	38.500	38.650	36.865	2,625,155
2023-06-09	39.200	39.600	38.700	38.950	37.151	4,006,554
2023-06-08	38.700	39.150	38.450	38.700	36.913	3,143,096
2023-06-07	38.650	38.800	38.250	38.750	36.960	3,175,059
2023-06-06	38.350	38.800	38.050	38.600	36.817	3,963,411
2023-06-05	37.200	39.200	37.150	38.250	36.483	8,183,997
2023-06-02	36.200	36.800	35.900	36.650	34.957	2,845,225
2023-06-01	35.800	36.150	35.650	36.050	34.385	2,458,817
2023-05-31	35.450	35.750	35.300	35.500	33.860	2,014,606
2023-05-30	35.500	35.500	35.100	35.300	33.670	680,246
2023-05-29	34.850	35.450	34.850	35.300	33.670	1,500,231
2023-05-26	35.350	35.350	34.750	34.750	33.145	1,665,378
2023-05-25	35.400	35.450	35.050	35.200	33.574	1,139,027
2023-05-24	35.000	35.400	35.000	35.250	33.622	1,109,496
2023-05-23	35.300	35.300	34.900	35.200	33.574	949,115
2023-05-22	35.000	35.350	35.000	35.300	33.670	1,444,611
2023-05-19	34.750	35.150	34.700	35.100	33.479	3,657,648
2023-05-18	34.500	34.650	34.300	34.450	32.859	1,509,355
2023-05-17	34.300	34.550	34.250	34.400	32.811	1,406,286
2023-05-16	33.850	34.500	33.800	34.300	32.716	1,819,442
2023-05-15	33.700	33.800	33.200	33.650	32.096	1,313,292
2023-05-12	33.050	33.700	33.050	33.700	32.143	1,464,769

← NewerPage 14 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.