BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.950	34.000	33.200	33.250	31.714	2,582,208
2023-05-10	33.700	34.250	33.650	33.950	32.382	2,315,276
2023-05-09	34.300	34.400	33.500	33.500	31.953	5,298,029
2023-05-08	34.950	34.950	34.350	34.450	32.859	3,719,234
2023-05-05	37.050	37.100	34.650	34.650	33.050	17,981,220
2023-05-04	38.300	38.600	38.250	38.450	36.674	2,008,907
2023-05-03	38.900	39.150	38.150	38.150	36.388	4,176,135
2023-05-02	38.500	38.900	37.900	38.800	37.008	2,456,114
2023-04-28	38.450	38.750	38.000	38.000	36.245	3,437,674
2023-04-27	37.500	39.350	37.050	38.500	36.722	8,797,207
2023-04-26	38.000	38.400	37.250	37.650	35.911	2,398,363
2023-04-25	39.750	40.600	37.650	38.000	36.245	8,107,758
2023-04-24	38.700	39.700	38.300	39.000	37.199	2,767,795
2023-04-21	39.900	40.300	38.250	38.600	36.817	4,025,516
2023-04-20	40.850	41.300	39.550	39.700	37.866	5,030,108
2023-04-19	40.800	41.350	40.400	40.650	38.772	5,022,870
2023-04-18	40.300	41.050	39.850	40.150	38.296	8,189,327
2023-04-17	38.900	40.250	38.850	40.100	38.248	9,244,191
2023-04-14	38.700	38.950	38.450	38.600	36.817	2,461,834
2023-04-13	39.000	39.100	38.200	38.250	36.483	3,953,697
2023-04-12	37.200	39.000	37.050	38.750	36.960	8,169,714
2023-04-11	36.700	37.300	36.650	37.100	35.386	1,627,506
2023-04-10	36.450	36.700	36.450	36.550	34.862	1,318,570
2023-04-07	36.100	36.350	36.000	36.100	34.433	714,147
2023-04-06	36.300	36.400	35.800	36.000	34.337	936,444
2023-03-31	36.400	36.500	36.200	36.250	34.576	695,968
2023-03-30	36.350	36.550	36.300	36.350	34.671	695,907
2023-03-29	36.450	36.650	36.100	36.250	34.576	1,196,812
2023-03-28	37.300	37.850	36.350	36.450	34.766	2,428,621
2023-03-27	37.300	37.400	37.100	37.100	35.386	893,838
2023-03-24	37.400	37.500	37.100	37.100	35.386	1,089,391
2023-03-23	37.300	37.650	37.100	37.150	35.434	1,617,122
2023-03-22	38.150	38.150	37.400	37.500	35.768	1,656,492
2023-03-21	37.200	37.850	37.200	37.850	36.102	1,942,101
2023-03-20	36.850	37.200	36.800	37.050	35.339	776,235
2023-03-17	36.750	37.050	36.700	36.900	35.196	876,963
2023-03-16	36.850	37.000	36.300	36.650	34.957	1,251,202
2023-03-15	36.850	37.200	36.800	36.800	35.100	1,109,450
2023-03-14	36.600	36.850	36.400	36.550	34.862	1,026,030
2023-03-13	36.600	36.850	36.050	36.750	35.053	1,628,089
2023-03-10	37.200	37.400	36.650	36.800	35.100	2,340,313
2023-03-09	38.750	38.750	37.500	37.500	35.768	3,454,263
2023-03-08	38.200	38.800	38.150	38.700	36.913	5,623,513
2023-03-07	38.000	38.100	37.600	38.100	36.340	2,879,202
2023-03-06	38.100	38.300	37.600	37.900	36.149	3,821,537
2023-03-03	36.850	37.700	36.850	37.700	35.959	7,020,877
2023-03-02	37.000	37.000	36.450	36.450	34.766	1,361,239
2023-03-01	36.250	37.000	36.000	36.750	35.053	1,970,414
2023-02-24	37.000	37.250	36.300	36.400	34.719	2,282,660
2023-02-23	37.050	37.200	36.700	36.950	35.243	1,744,005
2023-02-22	36.650	37.050	36.300	36.900	35.196	2,384,990
2023-02-21	37.200	37.400	36.650	36.900	35.196	2,837,399
2023-02-20	37.050	37.500	36.800	37.100	35.386	4,812,451
2023-02-17	36.100	36.600	36.100	36.550	34.862	3,556,706
2023-02-16	36.200	36.500	35.950	36.150	34.480	3,234,596
2023-02-15	35.550	36.000	35.450	35.900	34.242	1,752,119
2023-02-14	35.950	36.300	35.600	35.700	34.051	3,798,866
2023-02-13	35.050	35.800	35.050	35.650	34.003	1,367,250
2023-02-10	35.800	35.950	35.200	35.300	33.670	1,855,364
2023-02-09	35.800	36.000	35.400	35.650	34.003	2,438,629

← NewerPage 15 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.