BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.850	36.250	35.400	35.600	33.956	5,682,493
2023-02-07	35.250	35.750	35.250	35.750	34.099	2,871,390
2023-02-06	35.000	35.850	34.600	35.500	33.860	3,968,701
2023-02-03	35.400	35.950	34.900	35.000	33.383	11,263,344
2023-02-02	34.200	35.900	34.200	35.900	34.242	23,869,335
2023-02-01	33.900	34.050	33.500	33.950	32.382	2,041,117
2023-01-31	32.700	33.950	32.700	33.850	32.287	4,450,040
2023-01-30	32.700	32.800	32.200	32.650	31.142	896,545
2023-01-17	32.100	32.350	32.050	32.100	30.617	325,796
2023-01-16	31.850	32.300	31.750	32.100	30.617	767,824
2023-01-13	32.200	32.300	31.800	31.800	30.331	435,392
2023-01-12	32.600	32.600	32.050	32.100	30.617	302,433
2023-01-11	32.600	32.800	32.200	32.300	30.808	514,367
2023-01-10	32.650	32.850	32.500	32.500	30.999	320,091
2023-01-09	33.000	33.300	32.650	32.650	31.142	821,275
2023-01-06	32.200	32.900	32.200	32.800	31.285	1,158,764
2023-01-05	32.600	32.850	32.200	32.200	30.713	721,429
2023-01-04	32.000	32.600	32.000	32.550	31.047	1,002,616
2023-01-03	31.850	32.100	31.500	32.000	30.522	446,346
2022-12-30	31.950	32.100	31.800	31.850	30.379	380,064
2022-12-29	31.900	32.000	31.650	31.850	30.379	531,428
2022-12-28	32.200	32.900	32.100	32.100	30.617	1,039,029
2022-12-27	32.500	32.700	32.350	32.400	30.904	393,551
2022-12-26	32.200	32.800	32.200	32.450	30.951	744,613
2022-12-23	32.700	32.800	32.200	32.200	30.713	1,195,392
2022-12-22	34.650	34.650	33.100	33.100	31.571	5,635,789
2022-12-21	31.500	33.250	31.500	33.200	31.667	2,779,620
2022-12-20	31.800	32.800	31.500	31.500	30.045	1,703,969
2022-12-19	32.400	32.450	31.800	31.850	30.379	724,728
2022-12-16	32.500	32.650	32.300	32.400	30.904	926,558
2022-12-15	32.700	33.050	32.700	32.800	31.285	625,668
2022-12-14	32.850	33.050	32.750	32.800	31.285	622,775
2022-12-13	33.100	33.150	32.550	32.550	31.047	746,445
2022-12-12	32.600	33.300	32.200	32.950	31.428	1,023,695
2022-12-09	33.150	33.150	32.650	32.650	31.142	683,840
2022-12-08	32.750	33.100	32.600	32.850	31.333	680,757
2022-12-07	33.000	33.450	32.550	32.750	31.237	2,218,138
2022-12-06	33.850	34.100	33.000	33.000	31.476	4,711,532
2022-12-05	33.500	33.650	33.000	33.450	31.905	2,982,048
2022-12-02	32.700	33.500	32.700	33.200	31.667	2,714,330
2022-12-01	33.100	33.200	32.750	32.750	31.237	1,708,508
2022-11-30	32.450	32.900	32.200	32.700	31.190	1,842,669
2022-11-29	33.100	33.600	32.300	32.500	30.999	9,337,434
2022-11-28	31.100	32.350	31.100	32.350	30.856	2,956,294
2022-11-25	32.000	32.000	31.400	31.400	29.950	1,307,652
2022-11-24	31.600	32.350	31.600	32.000	30.522	3,582,398
2022-11-23	31.100	31.600	31.100	31.500	30.045	596,643
2022-11-22	31.050	31.250	31.000	31.050	29.616	427,175
2022-11-21	31.250	31.450	31.100	31.100	29.664	483,122
2022-11-18	31.700	31.850	31.250	31.250	29.807	791,132
2022-11-17	31.400	32.000	31.400	31.650	30.188	1,590,358
2022-11-16	31.850	31.950	31.300	31.550	30.093	1,373,828
2022-11-15	31.950	32.000	31.500	31.650	30.188	1,069,603
2022-11-14	31.450	32.000	31.450	31.800	30.331	1,328,702
2022-11-11	32.000	32.150	31.450	31.450	29.997	1,984,659
2022-11-10	31.100	31.700	31.100	31.550	30.093	1,207,061
2022-11-09	31.800	31.950	31.500	31.550	30.093	3,422,361
2022-11-08	31.350	31.700	30.950	31.350	29.902	1,496,283
2022-11-07	31.300	31.400	30.850	31.100	29.664	1,200,128
2022-11-04	30.700	31.150	30.550	31.050	29.616	1,387,624

← NewerPage 16 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.