BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.700	31.150	30.550	31.050	29.616	1,387,624
2022-11-03	29.800	31.950	29.800	31.000	29.568	5,215,131
2022-11-02	30.300	31.200	30.250	30.250	28.853	3,628,295
2022-11-01	29.150	29.800	29.100	29.600	28.233	1,079,992
2022-10-31	28.450	29.200	28.450	29.100	27.756	920,380
2022-10-28	28.600	29.000	28.300	28.300	26.993	499,936
2022-10-27	28.300	29.050	28.300	29.000	27.661	673,308
2022-10-26	28.500	29.150	28.400	28.400	27.088	693,735
2022-10-25	28.250	29.100	28.150	28.800	27.470	1,163,072
2022-10-24	28.900	29.250	28.300	28.300	26.993	735,924
2022-10-21	29.000	29.400	28.550	28.600	27.279	1,267,166
2022-10-20	28.000	29.900	27.700	29.900	28.519	2,297,459
2022-10-19	28.500	28.850	28.200	28.350	27.041	2,144,970
2022-10-18	28.000	28.300	27.450	28.250	26.945	1,152,729
2022-10-17	26.500	27.750	26.400	27.750	26.468	1,529,552
2022-10-14	26.500	27.200	26.450	26.950	25.705	877,502
2022-10-13	27.850	27.850	25.600	25.600	24.418	1,657,203
2022-10-12	28.100	28.150	27.600	27.850	26.564	597,042
2022-10-11	28.800	28.800	27.850	28.050	26.754	855,807
2022-10-07	29.100	29.350	29.000	29.150	27.804	587,232
2022-10-06	29.000	29.250	28.700	29.100	27.756	562,167
2022-10-05	29.250	29.350	28.750	28.800	27.470	959,406
2022-10-04	29.200	29.300	28.500	28.900	27.565	1,227,738
2022-10-03	28.100	28.950	28.100	28.900	27.565	392,954
2022-09-30	27.850	29.000	27.650	28.750	27.422	753,654
2022-09-29	28.100	28.450	28.050	28.300	26.993	647,878
2022-09-28	29.150	29.400	27.900	27.900	26.611	1,215,915
2022-09-27	29.150	29.400	28.800	29.400	28.042	560,507
2022-09-26	29.750	30.400	28.850	29.050	27.708	1,379,221
2022-09-23	30.500	30.650	29.850	30.050	28.662	861,037
2022-09-22	30.450	30.600	30.000	30.500	29.091	633,673
2022-09-21	30.400	30.850	30.400	30.450	29.044	1,149,540
2022-09-20	30.200	30.500	30.200	30.250	28.853	318,633
2022-09-19	30.600	30.750	30.000	30.100	28.710	504,513
2022-09-16	30.800	31.250	30.550	30.550	29.139	657,957
2022-09-15	30.850	31.150	30.800	30.900	29.473	438,440
2022-09-14	30.450	30.950	30.400	30.800	29.377	556,517
2022-09-13	31.300	31.450	31.050	31.200	29.759	610,887
2022-09-12	31.000	31.200	30.900	31.150	29.711	515,789
2022-09-08	30.200	30.800	30.200	30.700	29.282	492,605
2022-09-07	30.150	30.450	29.800	30.000	28.614	915,741
2022-09-06	31.000	31.400	30.400	30.400	28.996	1,005,776
2022-09-05	31.500	31.550	30.700	30.700	29.282	1,058,168
2022-09-02	31.650	31.800	31.450	31.600	30.140	764,777
2022-09-01	31.750	31.800	31.500	31.650	30.188	1,072,636
2022-08-31	31.850	32.050	31.700	31.950	30.474	1,397,446
2022-08-30	31.900	32.400	31.900	32.050	30.570	995,290
2022-08-29	31.450	31.950	31.350	31.900	30.427	1,031,735
2022-08-26	32.350	32.900	32.200	32.400	30.904	2,599,472
2022-08-25	31.900	32.200	31.600	32.050	30.570	1,501,308
2022-08-24	32.000	32.000	31.450	31.500	30.045	1,316,112
2022-08-23	32.000	32.100	31.650	31.850	30.379	1,422,704
2022-08-22	32.650	32.750	32.300	32.300	30.808	2,821,660
2022-08-19	32.650	33.650	32.250	33.050	31.523	12,790,592
2022-08-18	31.050	32.100	30.700	32.050	30.570	2,760,866
2022-08-17	31.100	31.250	30.950	31.100	29.664	798,161
2022-08-16	31.100	31.350	30.950	31.000	29.568	852,164
2022-08-15	30.850	31.150	30.600	31.100	29.664	1,477,160
2022-08-12	30.200	30.650	30.200	30.600	29.187	940,665
2022-08-11	30.800	30.800	30.200	30.200	28.805	1,464,042

← NewerPage 17 of 21 · 1,222 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.