BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.950	22.950	22.450	22.650	22.650	270,055
2025-10-22	22.800	23.100	22.700	22.950	22.950	219,257
2025-10-21	22.750	22.950	22.550	22.800	22.800	411,243
2025-10-20	22.700	22.850	22.400	22.600	22.600	630,200
2025-10-17	22.650	22.900	22.500	22.550	22.550	313,095
2025-10-16	22.300	23.150	22.200	22.650	22.650	836,471
2025-10-15	22.000	22.050	21.700	21.700	21.700	3,447,385
2025-10-14	22.050	22.250	21.800	21.850	21.850	651,219
2025-10-13	22.000	22.100	21.400	21.950	21.950	557,120
2025-10-09	22.750	22.950	22.300	22.400	22.400	947,000
2025-10-08	23.100	23.100	22.600	22.750	22.750	779,130
2025-10-07	23.050	23.600	22.950	23.100	23.100	606,381
2025-10-03	23.400	23.400	23.000	23.100	23.100	489,000
2025-10-02	23.550	23.700	23.250	23.300	23.300	490,318
2025-10-01	24.150	24.400	23.550	23.550	23.550	526,144
2025-09-30	24.300	24.350	23.900	24.000	24.000	354,661
2025-09-29	24.250	24.250	24.250	24.250	24.250	0
2025-09-26	25.400	25.400	24.150	24.250	24.250	585,215
2025-09-25	24.200	25.400	24.200	25.050	25.050	997,355
2025-09-24	24.150	24.550	24.050	24.100	24.100	201,010
2025-09-23	24.400	24.550	24.050	24.150	24.150	310,300
2025-09-22	24.750	24.750	24.350	24.450	24.450	299,201
2025-09-19	25.050	25.050	24.450	24.600	24.600	240,204
2025-09-18	24.850	25.000	24.450	24.800	24.800	378,005
2025-09-17	24.850	25.900	24.550	24.850	24.850	1,545,201
2025-09-16	23.250	25.200	23.100	24.900	24.900	1,702,521
2025-09-15	23.150	23.250	22.850	23.250	23.250	316,338
2025-09-12	23.000	23.450	23.000	23.150	23.150	307,118
2025-09-11	23.900	23.900	23.000	23.000	23.000	544,010
2025-09-10	24.100	24.200	23.700	23.900	23.900	270,200
2025-09-09	24.500	24.650	23.950	24.200	24.200	372,700
2025-09-08	24.200	24.900	24.200	24.500	24.500	621,002
2025-09-05	24.250	24.600	24.100	24.150	24.150	307,680
2025-09-04	24.050	24.400	23.900	23.900	23.900	262,008
2025-09-03	23.850	24.050	23.650	23.650	23.650	238,021
2025-09-02	23.850	25.000	23.850	23.900	23.900	742,000
2025-09-01	24.050	24.150	23.300	23.750	23.750	192,100
2025-08-29	24.000	24.300	23.800	24.050	24.050	270,051
2025-08-28	24.050	24.350	23.900	23.900	23.900	268,002
2025-08-27	23.950	24.350	23.950	24.050	24.050	355,100
2025-08-26	24.500	24.500	23.900	23.950	23.950	378,025
2025-08-25	25.000	25.000	24.200	24.600	24.600	644,019
2025-08-22	25.000	25.250	24.200	24.600	24.600	1,015,010
2025-08-21	23.550	24.750	23.500	24.500	24.500	1,047,211
2025-08-20	23.400	23.700	22.950	23.400	23.400	346,057
2025-08-19	23.850	23.950	23.500	23.600	23.600	164,180
2025-08-18	23.250	24.000	23.250	23.850	23.850	639,115
2025-08-15	23.400	23.450	23.000	23.250	23.250	339,005
2025-08-14	23.250	23.500	23.100	23.350	23.350	321,000
2025-08-13	22.650	23.250	22.600	23.100	23.100	551,050
2025-08-12	22.450	22.550	22.050	22.450	22.450	331,010
2025-08-11	22.300	22.350	22.150	22.150	22.150	212,020
2025-08-08	22.350	23.000	22.350	22.500	22.500	426,005
2025-08-07	22.450	22.550	22.250	22.350	22.350	258,100
2025-08-06	22.250	22.500	22.200	22.250	22.250	477,001
2025-08-05	21.800	22.400	21.800	22.200	22.200	338,000
2025-08-04	21.850	22.000	21.250	21.900	21.900	541,500
2025-08-01	22.250	22.250	21.900	22.150	22.150	397,446
2025-07-31	23.000	23.250	22.550	22.550	22.550	361,227
2025-07-30	23.050	23.350	22.800	23.100	23.100	184,068

← NewerPage 5 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.