BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.850	24.050	22.850	23.200	23.200	289,515
2025-05-02	23.700	24.500	23.500	23.850	23.850	450,640
2025-04-30	23.950	24.300	23.500	23.700	23.700	307,879
2025-04-29	23.600	24.050	23.600	23.950	23.950	269,658
2025-04-28	23.950	24.000	23.800	23.800	23.800	88,082
2025-04-25	23.250	24.400	23.250	23.950	23.950	338,983
2025-04-24	23.050	23.450	23.000	23.100	23.100	190,721
2025-04-23	23.050	23.200	22.850	23.000	23.000	214,891
2025-04-22	22.200	22.700	22.200	22.450	22.450	118,269
2025-04-21	23.050	23.500	22.750	22.750	22.750	187,415
2025-04-18	23.250	23.600	23.250	23.400	23.400	82,976
2025-04-17	23.500	23.800	23.300	23.400	23.400	275,180
2025-04-16	23.750	24.000	23.450	23.800	23.800	358,389
2025-04-15	22.500	23.900	22.500	23.750	23.750	454,939
2025-04-14	23.200	23.300	22.300	22.500	22.500	461,998
2025-04-11	21.250	22.300	20.250	22.300	22.300	507,676
2025-04-10	21.250	21.250	21.050	21.250	21.250	194,813
2025-04-09	20.600	20.750	19.000	19.350	19.350	1,290,713
2025-04-08	21.100	21.500	21.100	21.100	21.100	901,025
2025-04-07	23.400	23.400	23.400	23.400	23.400	207,234
2025-04-02	26.000	26.200	25.700	26.000	26.000	232,069
2025-04-01	25.400	26.150	25.350	25.950	25.950	241,884
2025-03-31	26.100	26.200	25.450	25.650	25.650	864,341
2025-03-28	27.800	27.800	26.600	26.900	26.900	607,351
2025-03-27	27.900	28.000	27.700	27.800	27.800	172,497
2025-03-26	27.900	28.100	27.900	28.100	28.100	135,386
2025-03-25	28.200	28.700	27.700	27.800	27.800	572,335
2025-03-24	28.400	28.600	28.200	28.200	28.200	179,286
2025-03-21	28.250	28.600	28.250	28.500	28.500	183,727
2025-03-20	28.250	28.700	28.250	28.350	28.350	210,960
2025-03-19	28.300	28.450	28.100	28.250	28.250	220,387
2025-03-18	28.500	28.550	28.200	28.300	28.300	244,418
2025-03-17	28.600	28.700	28.400	28.400	28.400	222,157
2025-03-14	28.100	28.250	27.950	28.200	28.200	303,981
2025-03-13	28.450	28.500	28.000	28.000	28.000	312,287
2025-03-12	28.050	28.650	28.050	28.400	28.400	273,385
2025-03-11	28.300	28.600	27.600	28.200	28.200	390,932
2025-03-10	28.850	28.900	28.700	28.700	28.700	215,791
2025-03-07	28.850	29.100	28.850	28.850	28.850	192,361
2025-03-06	29.450	29.600	29.100	29.200	29.200	225,976
2025-03-05	29.500	29.550	29.000	29.300	29.300	357,390
2025-03-04	28.550	28.750	28.250	28.700	28.700	256,525
2025-03-03	29.200	29.200	28.600	28.700	28.700	351,462
2025-02-27	29.200	29.400	29.050	29.050	29.050	304,747
2025-02-26	29.300	29.550	29.200	29.200	29.200	400,886
2025-02-25	29.800	29.950	29.500	29.600	29.600	419,446
2025-02-24	30.000	30.500	29.900	29.950	29.950	284,642
2025-02-21	30.000	30.350	29.900	30.200	30.200	271,725
2025-02-20	30.250	30.500	30.000	30.000	30.000	386,021
2025-02-19	29.900	30.300	29.900	30.250	30.250	472,357
2025-02-18	29.900	30.100	29.700	29.800	29.800	396,635
2025-02-17	29.600	30.000	29.600	29.800	29.800	344,046
2025-02-14	29.300	29.550	29.150	29.400	29.400	303,059
2025-02-13	28.950	29.450	28.950	29.250	29.250	338,630
2025-02-12	29.000	29.500	28.950	28.950	28.950	321,794
2025-02-11	29.300	29.650	29.100	29.100	29.100	238,464
2025-02-10	29.350	29.800	29.300	29.300	29.300	363,613
2025-02-07	29.750	30.150	29.600	29.600	29.600	352,457
2025-02-06	30.000	30.350	29.750	29.900	29.900	569,377
2025-02-05	29.150	30.000	29.100	30.000	30.000	520,187

← NewerPage 7 of 21 · 1,216 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.