BenQ Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.750	32.750	32.300	32.300	32.300	307,100
2024-10-29	33.350	33.350	32.100	32.550	32.550	663,996
2024-10-28	32.550	33.300	32.400	33.150	33.150	1,361,662
2024-10-25	32.500	32.650	32.050	32.200	32.200	281,341
2024-10-24	32.600	32.650	32.000	32.000	32.000	292,442
2024-10-23	32.350	32.650	32.300	32.550	32.550	395,649
2024-10-22	32.400	32.400	32.000	32.200	32.200	289,610
2024-10-21	32.550	32.550	32.200	32.200	32.200	355,900
2024-10-18	32.800	32.900	32.250	32.250	32.250	690,399
2024-10-17	33.650	33.650	32.850	32.900	32.900	1,755,546
2024-10-16	32.200	33.900	31.700	33.900	33.900	2,961,043
2024-10-15	32.200	32.250	32.000	32.200	32.200	687,449
2024-10-14	31.700	32.000	31.500	31.950	31.950	510,952
2024-10-11	31.200	31.600	31.100	31.450	31.450	352,637
2024-10-09	31.900	31.900	31.150	31.150	31.150	389,405
2024-10-08	32.350	32.350	31.500	31.700	31.700	714,287
2024-10-07	31.200	32.350	31.200	32.350	32.350	2,141,514
2024-10-04	30.500	31.150	30.500	30.850	30.850	416,324
2024-10-01	30.950	31.000	30.450	30.850	30.850	399,466
2024-09-30	31.450	31.450	30.850	30.950	30.950	275,418
2024-09-27	30.900	31.300	30.600	31.150	31.150	502,353
2024-09-26	30.900	31.050	30.450	30.500	30.500	284,215
2024-09-25	30.450	31.100	30.450	30.700	30.700	460,280
2024-09-24	31.000	31.000	30.400	30.400	30.400	295,782
2024-09-23	31.300	31.300	30.850	30.900	30.900	209,641
2024-09-20	31.000	31.350	30.900	31.000	31.000	265,604
2024-09-19	31.200	31.200	30.750	31.000	31.000	239,586
2024-09-18	31.500	31.600	31.000	31.000	31.000	325,795
2024-09-16	30.800	31.450	30.800	31.450	31.450	749,107
2024-09-13	30.750	30.750	30.500	30.500	30.500	249,989
2024-09-12	31.000	31.000	30.300	30.550	30.550	644,745
2024-09-11	30.350	30.550	30.050	30.100	30.100	333,691
2024-09-10	31.300	31.450	30.300	30.300	30.300	652,348
2024-09-09	30.350	31.500	30.350	31.450	31.450	1,527,031
2024-09-06	29.650	30.950	29.300	30.950	30.950	719,790
2024-09-05	29.900	30.000	29.200	29.600	29.600	395,063
2024-09-04	29.900	29.900	28.650	29.550	29.550	1,092,448
2024-09-03	30.250	30.600	30.000	30.500	30.500	671,789
2024-09-02	30.150	30.300	29.800	30.200	30.200	472,904
2024-08-30	29.550	29.950	29.400	29.900	29.900	560,200
2024-08-29	29.150	29.450	29.100	29.350	29.350	168,765
2024-08-28	29.250	29.500	29.250	29.300	29.300	161,330
2024-08-27	28.900	29.250	28.900	29.250	29.250	161,251
2024-08-26	29.100	29.750	29.100	29.200	29.200	588,017
2024-08-23	28.950	29.000	28.600	28.950	28.950	273,852
2024-08-22	29.250	29.250	28.950	28.950	28.950	218,519
2024-08-21	29.450	29.450	29.000	29.200	29.200	216,434
2024-08-20	29.400	29.450	29.200	29.200	29.200	266,554
2024-08-19	29.600	29.750	29.350	29.400	29.400	203,999
2024-08-16	29.100	29.800	29.050	29.550	29.550	662,873
2024-08-15	28.900	29.000	28.750	28.900	28.900	334,178
2024-08-14	28.900	29.000	28.700	28.850	28.850	423,168
2024-08-13	29.000	29.000	28.550	28.700	28.700	325,597
2024-08-12	28.250	29.050	28.250	28.750	28.750	476,586
2024-08-09	28.300	28.750	28.250	28.250	28.250	516,798
2024-08-08	28.200	28.650	28.000	28.150	28.150	386,504
2024-08-07	27.450	28.950	27.450	28.700	28.700	622,455
2024-08-06	28.000	28.350	25.300	27.500	27.500	1,493,924
2024-08-05	30.250	30.250	28.050	28.050	28.050	2,550,690
2024-08-02	32.000	32.000	31.050	31.150	31.150	1,075,057

← NewerPage 9 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.