BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.900	30.000	29.550	29.550	29.550	188,264
2025-02-03	29.800	30.000	29.200	29.900	29.900	311,926
2025-01-22	29.550	29.950	29.500	29.800	29.800	260,151
2025-01-21	29.750	29.750	29.400	29.450	29.450	111,785
2025-01-20	29.350	29.500	28.850	29.500	29.500	184,662
2025-01-17	28.950	29.100	28.900	29.000	29.000	189,519
2025-01-16	29.050	29.350	29.000	29.000	29.000	232,296
2025-01-15	28.700	28.850	28.550	28.650	28.650	166,482
2025-01-14	28.100	28.650	28.100	28.650	28.650	147,850
2025-01-13	28.500	28.600	27.650	28.200	28.200	518,041
2025-01-10	28.800	29.050	28.650	28.700	28.700	335,100
2025-01-09	30.100	30.100	28.850	29.000	29.000	538,206
2025-01-08	29.800	30.100	29.800	30.100	30.100	225,501
2025-01-07	30.000	30.300	29.800	29.800	29.800	403,625
2025-01-06	30.050	30.500	29.950	29.950	29.950	423,512
2025-01-03	30.150	30.450	29.800	29.850	29.850	314,166
2025-01-02	30.000	30.350	29.900	29.950	29.950	387,701
2024-12-31	29.900	30.300	29.900	30.000	30.000	428,591
2024-12-30	30.550	30.800	30.300	30.300	30.300	278,416
2024-12-27	30.950	31.100	30.550	30.600	30.600	528,709
2024-12-26	30.850	31.200	30.800	30.900	30.900	245,875
2024-12-25	30.900	31.450	30.700	30.900	30.900	856,769
2024-12-24	31.100	31.900	30.750	30.850	30.850	674,672
2024-12-23	31.000	31.500	30.800	31.100	31.100	481,754
2024-12-20	30.500	30.800	30.350	30.700	30.700	262,277
2024-12-19	30.600	30.800	30.250	30.700	30.700	449,207
2024-12-18	30.800	31.150	30.700	31.100	31.100	178,134
2024-12-17	30.950	31.150	30.700	31.000	31.000	168,238
2024-12-16	31.600	31.700	30.750	30.750	30.750	474,122
2024-12-13	32.100	32.100	31.200	31.300	31.300	621,294
2024-12-12	32.500	32.700	32.050	32.050	32.050	330,561
2024-12-11	33.100	33.100	32.350	32.350	32.350	581,211
2024-12-10	33.000	33.300	32.550	32.550	32.550	448,642
2024-12-09	33.700	33.700	33.000	33.000	33.000	649,218
2024-12-06	33.900	34.100	33.350	33.950	33.950	935,876
2024-12-05	33.850	34.100	33.200	34.000	34.000	1,586,020
2024-12-04	33.200	34.500	33.100	33.400	33.400	2,343,584
2024-12-03	32.550	32.750	32.350	32.400	32.400	324,127
2024-12-02	33.250	33.600	32.300	32.550	32.550	680,305
2024-11-29	33.550	33.600	33.050	33.200	33.200	364,291
2024-11-28	33.100	33.850	32.900	33.600	33.600	675,033
2024-11-27	33.600	33.800	33.000	33.100	33.100	300,171
2024-11-26	33.650	34.000	33.550	33.600	33.600	445,291
2024-11-25	33.250	34.300	33.150	33.650	33.650	935,809
2024-11-22	32.600	33.000	32.350	32.950	32.950	310,304
2024-11-21	32.250	32.500	31.700	32.350	32.350	499,747
2024-11-20	33.300	33.400	32.400	32.400	32.400	683,544
2024-11-19	33.850	33.900	33.300	33.400	33.400	575,646
2024-11-18	33.500	33.750	32.900	33.750	33.750	661,696
2024-11-15	33.850	34.100	32.400	32.950	32.950	794,391
2024-11-14	33.300	33.700	32.850	33.600	33.600	869,084
2024-11-13	33.700	34.000	33.200	33.300	33.300	894,537
2024-11-12	34.200	34.300	33.600	33.900	33.900	1,767,394
2024-11-11	33.800	34.500	33.250	34.500	34.500	3,193,004
2024-11-08	33.500	33.650	32.700	33.500	33.500	2,130,445
2024-11-07	32.400	33.350	32.400	33.300	33.300	1,623,713
2024-11-06	32.450	32.950	32.400	32.400	32.400	909,349
2024-11-05	32.050	32.900	32.000	32.450	32.450	739,111
2024-11-04	32.600	33.000	31.950	32.200	32.200	1,450,390
2024-11-01	31.700	33.000	30.600	32.900	32.900	757,768

← NewerPage 8 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.