BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.400	30.650	30.300	30.350	28.948	966,706
2022-08-09	30.700	30.800	30.400	30.700	29.282	912,109
2022-08-08	30.250	30.850	29.800	30.700	29.282	1,762,810
2022-08-05	29.600	30.250	29.600	30.200	28.805	965,737
2022-08-04	30.300	30.300	29.150	29.600	28.233	1,222,790
2022-08-03	30.200	30.400	29.900	30.100	28.710	1,087,770
2022-08-02	30.850	30.850	30.350	30.350	28.948	1,181,078
2022-08-01	31.150	31.250	30.900	31.050	29.616	740,454
2022-07-29	31.500	31.600	31.000	31.200	29.759	1,496,936
2022-07-28	31.200	31.700	31.150	31.250	29.807	3,870,819
2022-07-27	30.350	30.750	30.200	30.700	29.282	919,051
2022-07-26	30.600	30.850	30.500	30.500	29.091	1,037,858
2022-07-25	31.000	31.200	30.600	30.600	29.187	1,636,483
2022-07-22	31.750	32.700	31.300	31.450	29.997	7,770,192
2022-07-21	29.600	30.800	29.550	30.650	29.234	2,426,851
2022-07-20	29.800	29.850	29.350	29.400	28.042	1,540,942
2022-07-19	29.200	29.450	28.950	29.300	27.947	852,027
2022-07-18	28.750	29.300	28.650	29.200	27.851	956,741
2022-07-15	28.750	28.750	28.200	28.600	27.279	1,469,671
2022-07-14	29.000	29.600	28.800	29.600	26.802	2,850,978
2022-07-13	29.400	29.600	29.100	29.200	26.440	949,818
2022-07-12	29.550	29.550	28.500	28.550	25.851	1,028,984
2022-07-11	30.250	30.650	29.500	29.600	26.802	1,060,599
2022-07-08	30.250	30.500	29.950	30.100	27.255	1,677,919
2022-07-07	30.050	30.050	29.300	30.000	27.164	1,369,440
2022-07-06	29.200	30.800	29.200	29.400	26.621	3,141,903
2022-07-05	29.300	29.500	28.600	29.350	26.576	1,429,192
2022-07-04	28.700	29.450	28.200	28.750	26.032	1,865,911
2022-07-01	31.550	31.550	28.600	28.700	25.987	4,546,731
2022-06-30	32.250	32.300	31.400	31.400	28.432	2,031,635
2022-06-29	32.550	32.550	32.050	32.300	29.247	1,076,909
2022-06-28	33.350	33.500	32.700	32.900	29.790	941,061
2022-06-27	32.950	33.400	32.850	33.350	30.198	1,591,994
2022-06-24	32.200	33.000	32.200	32.500	29.428	1,812,698
2022-06-23	32.200	32.650	31.550	31.850	28.839	1,983,307
2022-06-22	32.850	33.200	31.800	31.850	28.839	2,112,037
2022-06-21	32.300	33.150	32.050	33.050	29.926	1,806,582
2022-06-20	34.050	34.100	31.700	31.700	28.704	4,053,542
2022-06-17	34.750	35.050	33.650	33.850	30.650	4,616,560
2022-06-16	35.350	36.750	34.750	34.750	31.465	13,605,036
2022-06-15	34.500	35.100	34.050	34.950	31.646	1,945,676
2022-06-14	34.800	34.950	33.750	34.400	31.148	2,672,850
2022-06-13	35.800	35.800	34.950	35.100	31.782	3,495,097
2022-06-10	36.100	36.600	35.900	36.450	33.005	3,970,153
2022-06-09	35.300	36.450	35.150	36.350	32.914	6,623,178
2022-06-08	35.200	36.100	35.050	35.150	31.828	2,910,786
2022-06-07	35.000	35.400	34.900	35.400	32.054	902,115
2022-06-06	35.850	35.950	34.950	35.050	31.737	1,733,858
2022-06-02	35.800	36.000	35.700	35.800	32.416	1,142,208
2022-06-01	36.200	36.500	36.000	36.000	32.597	3,154,885
2022-05-31	35.900	36.000	35.550	36.000	32.597	1,595,057
2022-05-30	36.150	36.250	35.700	35.750	32.371	2,989,178
2022-05-27	36.750	36.900	35.900	36.000	32.597	8,354,252
2022-05-26	36.150	36.250	35.600	36.050	32.642	3,146,038
2022-05-25	35.200	35.950	35.100	35.900	32.507	2,570,237
2022-05-24	35.150	35.300	34.600	34.950	31.646	1,957,250
2022-05-23	35.600	35.950	34.950	35.100	31.782	4,883,226
2022-05-20	36.950	37.000	35.750	35.900	32.507	7,281,367
2022-05-19	35.500	36.350	35.250	36.350	32.914	6,415,686
2022-05-18	35.700	36.250	35.150	36.100	32.688	8,778,614

← NewerPage 18 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.