BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.350	23.450	23.000	23.150	23.150	133,163
2025-07-28	23.500	23.500	23.200	23.350	23.350	107,001
2025-07-25	23.100	23.800	23.100	23.350	23.350	249,020
2025-07-24	23.600	23.700	23.100	23.200	23.200	192,166
2025-07-23	23.000	23.700	23.000	23.600	23.600	319,317
2025-07-22	23.500	23.500	22.800	22.850	22.850	278,076
2025-07-21	22.800	23.150	22.800	23.100	23.100	170,051
2025-07-18	23.000	23.000	22.600	22.750	22.750	203,060
2025-07-17	22.400	22.900	22.400	22.700	22.700	376,001
2025-07-16	22.450	23.400	22.450	22.900	22.280	379,000
2025-07-15	22.400	22.800	22.400	22.600	21.988	123,005
2025-07-14	22.850	23.050	22.550	22.550	21.940	205,010
2025-07-11	22.850	23.100	22.600	22.850	22.231	198,100
2025-07-10	22.450	23.200	22.450	22.500	22.500	218,000
2025-07-09	22.800	22.800	22.450	22.450	22.450	93,080
2025-07-08	23.000	23.000	22.350	22.600	22.600	147,005
2025-07-07	22.800	23.300	22.600	22.800	22.800	210,002
2025-07-04	23.800	23.900	23.100	23.100	23.100	187,226
2025-07-03	23.350	23.800	23.350	23.800	23.800	198,155
2025-07-02	24.000	24.000	23.350	23.350	23.350	112,210
2025-07-01	23.600	23.950	23.550	23.750	23.750	144,220
2025-06-30	23.800	23.900	23.550	23.550	23.550	86,010
2025-06-27	23.850	24.100	23.750	23.750	23.750	143,011
2025-06-26	24.200	24.300	23.700	23.700	23.700	366,286
2025-06-25	23.600	24.300	23.600	24.100	24.100	375,012
2025-06-24	23.100	23.700	23.100	23.600	23.600	158,000
2025-06-23	23.100	23.100	22.500	22.850	22.850	172,015
2025-06-20	23.400	23.500	22.850	23.150	23.150	165,005
2025-06-19	23.700	23.950	23.400	23.400	23.400	118,010
2025-06-18	23.800	24.050	23.750	23.800	23.800	80,105
2025-06-17	24.000	24.150	23.800	23.850	23.850	137,117
2025-06-16	23.450	24.250	23.300	24.100	24.100	223,201
2025-06-13	24.000	24.000	23.550	23.600	23.600	230,062
2025-06-12	24.200	24.300	24.100	24.150	24.150	114,071
2025-06-11	24.350	24.350	24.100	24.250	24.250	183,000
2025-06-10	24.200	24.700	24.200	24.200	24.200	168,010
2025-06-09	24.600	24.650	24.000	24.150	24.150	130,200
2025-06-06	24.400	24.950	24.400	24.600	24.600	190,101
2025-06-05	24.000	24.650	24.000	24.400	24.400	106,212
2025-06-04	23.850	24.450	23.850	24.050	24.050	136,121
2025-06-03	23.750	23.950	23.550	23.700	23.700	104,249
2025-06-02	24.100	24.200	23.600	23.750	23.750	161,009
2025-05-29	24.700	24.950	24.250	24.700	24.700	199,001
2025-05-28	25.400	25.400	24.650	24.700	24.700	144,280
2025-05-27	25.750	25.750	25.050	25.250	25.250	205,339
2025-05-26	24.950	25.750	24.800	25.650	25.650	345,800
2025-05-23	25.300	25.400	25.050	25.050	25.050	168,010
2025-05-22	25.450	25.750	25.250	25.550	25.550	219,080
2025-05-21	25.700	25.850	25.400	25.550	25.550	197,103
2025-05-20	25.300	25.750	25.100	25.650	25.650	449,010
2025-05-19	25.150	25.600	24.300	25.300	25.300	617,020
2025-05-16	24.100	25.200	24.100	25.000	25.000	580,332
2025-05-15	24.400	24.550	24.100	24.100	24.100	202,002
2025-05-14	24.400	24.600	24.100	24.400	24.400	348,001
2025-05-13	24.050	24.300	23.900	24.150	24.150	466,029
2025-05-12	23.100	23.750	23.100	23.750	23.750	410,448
2025-05-09	23.100	23.500	22.600	23.000	23.000	1,461,927
2025-05-08	23.600	23.950	22.950	23.150	23.150	1,634,001
2025-05-07	24.050	24.050	23.100	23.450	23.450	1,104,100
2025-05-06	23.200	24.050	23.200	23.950	23.950	628,501

← NewerPage 6 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.