BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.800	25.300	24.400	25.300	25.300	854,567
2026-04-27	24.950	25.250	24.000	24.800	24.800	1,675,218
2026-04-24	26.350	26.350	25.050	25.050	25.050	2,155,115
2026-04-23	28.300	28.350	25.550	26.350	26.350	5,373,085
2026-04-22	27.000	29.150	26.950	28.350	28.350	7,211,086
2026-04-21	26.950	27.150	26.250	26.550	26.550	3,169,261
2026-04-20	28.900	29.000	26.350	26.550	26.550	13,002,135
2026-04-17	27.300	29.250	27.150	29.250	29.250	6,428,509
2026-04-16	26.750	27.150	26.400	26.600	26.600	3,719,454
2026-04-15	26.450	26.850	26.100	26.250	26.250	4,151,160
2026-04-14	25.800	26.350	25.250	26.000	26.000	4,992,512
2026-04-13	24.700	26.000	24.550	25.600	25.600	3,862,280
2026-04-10	26.050	26.600	24.900	25.050	25.050	4,510,816
2026-04-09	23.950	25.500	23.650	24.650	24.650	6,552,024
2026-04-08	23.500	24.800	23.500	24.800	24.800	2,704,336
2026-04-07	24.300	24.350	23.100	23.250	23.250	2,332,050
2026-04-02	24.550	24.900	23.800	24.200	24.200	6,817,490
2026-04-01	22.550	24.100	22.300	24.100	24.100	4,239,136
2026-03-31	23.000	23.350	21.900	21.950	21.950	1,512,009
2026-03-30	22.800	23.100	22.650	22.700	22.700	936,427
2026-03-27	22.600	23.650	22.550	23.400	23.400	1,467,771
2026-03-26	24.200	24.400	23.000	23.000	23.000	2,109,810
2026-03-25	24.300	24.800	23.850	24.000	24.000	2,415,056
2026-03-24	24.700	25.200	23.050	23.650	23.650	4,190,299
2026-03-23	26.550	27.500	24.250	24.250	24.250	10,987,950
2026-03-20	26.750	26.850	26.350	26.850	26.850	8,869,848
2026-03-19	23.500	24.900	23.300	24.450	24.450	5,972,574
2026-03-18	25.300	25.800	22.850	23.950	23.950	12,998,565
2026-03-17	22.500	24.400	22.500	24.400	24.400	5,241,795
2026-03-16	23.900	24.000	22.200	22.200	22.200	9,760,337
2026-03-13	20.400	22.550	20.050	22.550	22.550	6,247,398
2026-03-12	20.200	20.850	20.200	20.500	20.500	938,113
2026-03-11	19.350	20.300	19.350	20.250	20.250	500,905
2026-03-10	19.550	19.650	19.300	19.350	19.350	327,939
2026-03-09	19.800	19.800	19.050	19.300	19.300	761,882
2026-03-06	19.700	20.500	19.500	20.200	20.200	842,680
2026-03-05	19.600	19.900	19.550	19.600	19.600	628,007
2026-03-04	20.400	20.400	19.100	19.300	19.300	1,186,019
2026-03-03	20.550	21.000	20.200	20.550	20.550	899,450
2026-03-02	20.400	21.000	20.000	20.650	20.650	1,014,236
2026-02-26	21.100	21.100	20.350	20.600	20.600	955,139
2026-02-25	21.000	21.450	20.800	20.800	20.800	1,050,515
2026-02-24	21.250	21.400	20.900	21.150	21.150	678,735
2026-02-23	21.000	21.350	20.750	20.900	20.900	1,079,802
2026-02-11	20.600	20.750	20.050	20.700	20.700	799,602
2026-02-10	20.000	20.350	20.000	20.300	20.300	327,204
2026-02-09	20.900	21.000	20.100	20.150	20.150	693,010
2026-02-06	20.450	20.800	19.900	20.500	20.500	1,164,003
2026-02-05	21.800	22.150	20.850	20.850	20.850	6,511,055
2026-02-04	19.700	20.950	19.700	20.950	20.950	1,688,060
2026-02-03	19.250	19.450	19.000	19.050	19.050	570,200
2026-02-02	19.500	19.500	19.100	19.150	19.150	432,010
2026-01-30	19.900	19.900	19.350	19.500	19.500	644,704
2026-01-29	20.400	20.400	19.900	19.950	19.950	843,003
2026-01-28	20.650	20.700	20.300	20.400	20.400	518,076
2026-01-27	20.900	21.100	20.300	20.450	20.450	911,151
2026-01-26	20.800	21.100	20.450	20.900	20.900	1,667,052
2026-01-23	20.900	21.000	20.700	20.800	20.800	500,037
2026-01-22	20.700	21.200	20.550	20.700	20.700	417,200
2026-01-21	20.850	21.050	20.500	20.500	20.500	1,043,015

← NewerPage 3 of 21 · 1,220 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.