BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.800	35.800	35.150	35.700	32.326	1,591,906
2022-02-15	35.400	35.600	34.800	35.000	31.692	1,675,371
2022-02-14	35.600	35.600	35.100	35.300	31.963	1,238,548
2022-02-11	36.250	36.500	36.000	36.050	32.642	1,576,602
2022-02-10	36.850	37.000	36.200	36.500	33.050	1,918,324
2022-02-09	36.600	36.900	36.200	36.850	33.367	2,213,744
2022-02-08	35.650	36.150	35.400	36.100	32.688	1,791,626
2022-02-07	34.400	35.300	34.300	35.150	31.828	1,085,868
2022-01-26	34.000	34.650	34.000	34.100	30.877	1,715,808
2022-01-25	35.050	35.300	34.300	34.300	31.058	2,043,949
2022-01-24	35.000	35.400	34.550	35.250	31.918	2,025,340
2022-01-21	36.300	36.450	35.750	35.800	32.416	2,126,766
2022-01-20	37.300	37.350	36.500	36.800	33.322	3,771,238
2022-01-19	35.800	37.200	35.750	36.950	33.457	4,561,548
2022-01-18	36.400	37.250	36.150	36.150	32.733	3,504,755
2022-01-17	35.150	36.150	35.000	36.100	32.688	1,881,193
2022-01-14	36.000	36.000	34.700	35.050	31.737	2,665,517
2022-01-13	35.900	36.100	35.550	36.000	32.597	1,566,643
2022-01-12	36.600	36.600	35.250	35.700	32.326	3,476,605
2022-01-11	37.100	37.250	36.000	36.150	32.733	3,075,514
2022-01-10	36.750	37.350	36.400	37.000	33.503	2,011,348
2022-01-07	37.700	37.700	36.500	36.750	33.276	3,677,540
2022-01-06	37.500	37.850	37.250	37.350	33.820	2,442,586
2022-01-05	37.950	38.250	37.350	37.550	34.001	4,391,945
2022-01-04	37.800	37.800	37.300	37.350	33.820	3,493,695
2022-01-03	38.150	38.200	37.250	37.500	33.955	4,652,543
2021-12-30	38.000	38.250	37.650	37.950	34.363	4,264,770
2021-12-29	38.350	38.400	37.750	38.000	34.408	5,621,044
2021-12-28	39.200	39.300	38.300	38.400	34.770	4,901,438
2021-12-27	38.700	39.150	38.450	38.900	35.223	4,591,025
2021-12-24	38.750	38.850	38.300	38.300	34.680	3,496,978
2021-12-23	39.100	39.700	38.500	38.550	34.906	9,054,815
2021-12-22	38.950	38.950	38.250	38.300	34.680	3,597,020
2021-12-21	38.300	38.600	37.700	38.400	34.770	3,665,411
2021-12-20	38.450	38.700	37.700	37.900	34.318	4,622,223
2021-12-17	38.550	38.750	37.650	37.700	34.136	7,892,280
2021-12-16	38.950	39.650	38.550	38.600	34.951	12,498,897
2021-12-15	39.200	39.750	38.600	38.850	35.178	15,729,392
2021-12-14	44.050	44.650	39.200	39.350	35.631	65,910,400
2021-12-13	40.500	43.500	40.200	43.500	39.388	67,822,688
2021-12-10	38.700	40.100	38.250	39.550	35.812	30,535,415
2021-12-09	37.200	39.000	37.200	38.600	34.951	15,598,073
2021-12-08	37.550	37.550	37.050	37.050	33.548	3,317,306
2021-12-07	37.500	37.650	37.050	37.200	33.684	3,961,461
2021-12-06	37.800	37.800	37.100	37.200	33.684	5,614,407
2021-12-03	38.450	39.050	37.850	37.950	34.363	9,954,242
2021-12-02	39.950	42.400	37.750	37.750	34.182	43,231,478
2021-12-01	38.950	39.550	38.550	38.950	35.268	12,129,425
2021-11-30	37.050	39.800	37.000	39.100	35.404	20,937,200
2021-11-29	35.000	37.600	35.000	37.050	33.548	10,180,922
2021-11-26	38.450	38.850	36.800	36.850	33.367	9,313,140
2021-11-25	38.200	38.800	38.000	38.750	35.087	8,622,825
2021-11-24	38.300	38.750	37.800	38.200	34.589	15,415,449
2021-11-23	37.700	38.750	37.050	38.300	34.680	13,784,580
2021-11-22	39.000	39.400	37.800	37.950	34.363	11,265,159
2021-11-19	38.300	39.100	37.950	38.800	35.133	20,513,719
2021-11-18	37.400	38.850	37.200	38.300	34.680	23,151,790
2021-11-17	36.400	37.550	36.400	37.450	33.910	8,559,141
2021-11-16	37.400	37.450	36.200	36.400	32.959	5,489,681
2021-11-15	36.800	37.600	36.400	37.450	33.910	6,234,784

← NewerPage 20 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.