BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.000	35.250	33.750	35.050	31.737	9,416,149
2022-05-16	33.200	33.900	32.950	33.450	30.288	2,995,356
2022-05-13	32.400	32.500	32.050	32.400	29.337	1,191,962
2022-05-12	32.900	33.500	31.800	31.800	28.794	2,822,580
2022-05-11	33.000	33.500	32.800	33.200	30.062	1,456,538
2022-05-10	32.800	33.100	32.300	32.950	29.835	2,938,124
2022-05-09	34.800	34.950	33.550	33.650	30.469	2,960,602
2022-05-06	34.200	35.700	34.050	35.050	31.737	5,370,930
2022-05-05	33.550	35.350	33.500	35.150	31.828	6,733,105
2022-05-04	33.000	33.400	32.900	33.050	29.926	1,999,953
2022-05-03	31.800	32.650	31.800	32.550	29.473	1,351,157
2022-04-29	32.200	32.300	31.800	31.800	28.794	888,740
2022-04-28	32.300	32.400	31.500	31.700	28.704	1,840,785
2022-04-27	31.600	32.200	31.350	32.200	29.156	2,229,006
2022-04-26	33.150	33.200	32.600	32.650	29.564	1,494,167
2022-04-25	34.150	34.250	32.850	32.850	29.745	3,102,924
2022-04-22	34.600	35.550	34.550	34.700	31.420	10,179,555
2022-04-21	33.800	34.450	33.400	34.350	31.103	2,374,470
2022-04-20	33.300	33.800	33.100	33.600	30.424	1,503,814
2022-04-19	32.900	33.700	32.850	33.100	29.971	2,081,428
2022-04-18	33.150	33.250	32.550	32.600	29.519	1,254,822
2022-04-15	33.850	33.900	33.200	33.250	30.107	1,491,262
2022-04-14	34.300	34.350	33.900	34.050	30.831	777,928
2022-04-13	34.000	34.300	33.850	34.200	30.967	1,239,030
2022-04-12	34.450	34.500	33.450	33.600	30.424	2,344,154
2022-04-11	35.450	35.900	34.450	34.450	31.194	3,693,662
2022-04-08	34.800	34.950	34.550	34.700	31.420	1,305,303
2022-04-07	35.350	36.900	34.450	34.600	31.330	6,979,463
2022-04-06	36.000	36.100	35.150	35.600	32.235	1,783,638
2022-04-01	36.300	36.450	36.000	36.200	32.778	1,396,658
2022-03-31	36.500	36.900	36.500	36.500	33.050	1,585,247
2022-03-30	37.000	37.300	36.600	36.700	33.231	4,914,867
2022-03-29	36.550	37.500	35.600	36.500	33.050	9,644,948
2022-03-28	35.500	36.150	34.900	36.100	32.688	2,370,282
2022-03-25	35.700	35.900	35.350	35.550	32.190	1,158,015
2022-03-24	35.000	35.700	34.850	35.650	32.280	2,167,975
2022-03-23	35.400	35.900	35.350	35.350	32.009	2,196,372
2022-03-22	35.300	35.450	34.650	35.300	31.963	1,981,545
2022-03-21	35.400	35.650	34.700	35.000	31.692	2,055,145
2022-03-18	34.650	35.200	34.500	35.100	31.782	2,673,525
2022-03-17	34.800	34.850	34.350	34.800	31.511	1,850,994
2022-03-16	34.150	34.650	33.850	34.300	31.058	1,795,118
2022-03-15	34.000	34.200	33.550	33.750	30.560	1,394,566
2022-03-14	34.300	34.400	33.750	34.100	30.877	1,237,142
2022-03-11	33.550	34.200	33.500	34.100	30.877	1,146,815
2022-03-10	33.900	34.300	33.650	33.750	30.560	1,848,259
2022-03-09	32.300	32.900	31.850	32.850	29.745	1,254,853
2022-03-08	31.900	32.650	31.600	31.800	28.794	2,007,048
2022-03-07	33.500	33.750	32.200	32.300	29.247	2,442,512
2022-03-04	33.850	34.000	33.700	33.850	30.650	1,277,950
2022-03-03	34.550	34.700	34.000	34.200	30.967	1,189,960
2022-03-02	34.050	34.300	33.800	34.200	30.967	1,226,012
2022-03-01	33.900	34.550	33.850	34.500	31.239	2,139,586
2022-02-25	33.950	34.400	33.350	33.600	30.424	2,142,624
2022-02-24	34.700	34.700	33.450	33.650	30.469	2,573,915
2022-02-23	34.600	35.000	34.550	34.900	31.601	1,260,701
2022-02-22	35.000	35.200	34.050	34.650	31.375	2,206,741
2022-02-21	35.500	35.700	35.000	35.300	31.963	1,967,958
2022-02-18	35.350	35.650	35.150	35.500	32.144	1,141,489
2022-02-17	35.850	36.200	35.550	35.700	32.326	2,822,137

← NewerPage 19 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.