BenQ Materials Corporation (TPE:8215)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.65 (2.87%)
Oct 27, 2025, 1:35 PM CST
BenQ Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.95 | 22.95 | 22.45 | 22.65 | 22.65 | -1.31% | 271,716 |
| Oct 22, 2025 | 22.80 | 23.10 | 22.70 | 22.95 | 22.95 | 0.66% | 220,815 |
| Oct 21, 2025 | 22.75 | 22.95 | 22.55 | 22.80 | 22.80 | 0.88% | 414,908 |
| Oct 20, 2025 | 22.70 | 22.85 | 22.40 | 22.60 | 22.60 | 0.22% | 633,573 |
| Oct 17, 2025 | 22.65 | 22.90 | 22.50 | 22.55 | 22.55 | -0.44% | 316,339 |
| Oct 16, 2025 | 22.30 | 23.15 | 22.20 | 22.65 | 22.65 | 4.38% | 845,044 |
| Oct 15, 2025 | 22.00 | 22.05 | 21.70 | 21.70 | 21.70 | -0.69% | 3,450,736 |
| Oct 14, 2025 | 22.05 | 22.25 | 21.80 | 21.85 | 21.85 | -0.46% | 656,662 |
| Oct 13, 2025 | 22.00 | 22.10 | 21.40 | 21.95 | 21.95 | -2.01% | 560,239 |
| Oct 9, 2025 | 22.75 | 22.95 | 22.30 | 22.40 | 22.40 | -1.54% | 956,402 |
| Oct 8, 2025 | 23.10 | 23.10 | 22.60 | 22.75 | 22.75 | -1.52% | 784,334 |
| Oct 7, 2025 | 23.05 | 23.60 | 22.95 | 23.10 | 23.10 | - | 608,380 |
| Oct 3, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -0.86% | 491,659 |
| Oct 2, 2025 | 23.55 | 23.70 | 23.25 | 23.30 | 23.30 | -1.06% | 494,493 |
| Oct 1, 2025 | 24.15 | 24.40 | 23.55 | 23.55 | 23.55 | -1.87% | 530,304 |
| Sep 30, 2025 | 24.30 | 24.35 | 23.90 | 24.00 | 24.00 | -1.03% | 356,748 |
| Sep 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Sep 26, 2025 | 25.40 | 25.40 | 24.15 | 24.25 | 24.25 | -3.19% | 590,039 |
| Sep 25, 2025 | 24.20 | 25.40 | 24.20 | 25.05 | 25.05 | 3.94% | 1,002,854 |
| Sep 24, 2025 | 24.15 | 24.55 | 24.05 | 24.10 | 24.10 | -0.21% | 202,489 |
| Sep 23, 2025 | 24.40 | 24.55 | 24.05 | 24.15 | 24.15 | -1.23% | 311,922 |
| Sep 22, 2025 | 24.75 | 24.75 | 24.35 | 24.45 | 24.45 | -0.61% | 301,662 |
| Sep 19, 2025 | 25.05 | 25.05 | 24.45 | 24.60 | 24.60 | -0.81% | 243,127 |
| Sep 18, 2025 | 24.85 | 25.00 | 24.45 | 24.80 | 24.80 | -0.20% | 382,527 |
| Sep 17, 2025 | 24.85 | 25.90 | 24.55 | 24.85 | 24.85 | -0.20% | 1,553,941 |
| Sep 16, 2025 | 23.25 | 25.20 | 23.10 | 24.90 | 24.90 | 7.10% | 1,711,478 |
| Sep 15, 2025 | 23.15 | 23.25 | 22.85 | 23.25 | 23.25 | 0.43% | 317,108 |
| Sep 12, 2025 | 23.00 | 23.45 | 23.00 | 23.15 | 23.15 | 0.65% | 308,343 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -3.77% | 548,761 |
| Sep 10, 2025 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -1.24% | 272,271 |
| Sep 9, 2025 | 24.50 | 24.65 | 23.95 | 24.20 | 24.20 | -1.22% | 375,780 |
| Sep 8, 2025 | 24.20 | 24.90 | 24.20 | 24.50 | 24.50 | 1.45% | 625,333 |
| Sep 5, 2025 | 24.25 | 24.60 | 24.10 | 24.15 | 24.15 | 1.05% | 309,083 |
| Sep 4, 2025 | 24.05 | 24.40 | 23.90 | 23.90 | 23.90 | 1.06% | 266,501 |
| Sep 3, 2025 | 23.85 | 24.05 | 23.65 | 23.65 | 23.65 | -1.05% | 240,474 |
| Sep 2, 2025 | 23.85 | 25.00 | 23.85 | 23.90 | 23.90 | 0.63% | 745,943 |
| Sep 1, 2025 | 24.05 | 24.15 | 23.30 | 23.75 | 23.75 | -1.25% | 194,793 |
| Aug 29, 2025 | 24.00 | 24.30 | 23.80 | 24.05 | 24.05 | 0.63% | 271,333 |
| Aug 28, 2025 | 24.05 | 24.35 | 23.90 | 23.90 | 23.90 | -0.62% | 270,818 |
| Aug 27, 2025 | 23.95 | 24.35 | 23.95 | 24.05 | 24.05 | 0.42% | 357,150 |
| Aug 26, 2025 | 24.50 | 24.50 | 23.90 | 23.95 | 23.95 | -2.64% | 381,933 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.20 | 24.60 | 24.60 | - | 647,928 |
| Aug 22, 2025 | 25.00 | 25.25 | 24.20 | 24.60 | 24.60 | 0.41% | 1,024,350 |
| Aug 21, 2025 | 23.55 | 24.75 | 23.50 | 24.50 | 24.50 | 4.70% | 1,053,683 |
| Aug 20, 2025 | 23.40 | 23.70 | 22.95 | 23.40 | 23.40 | -0.85% | 349,616 |
| Aug 19, 2025 | 23.85 | 23.95 | 23.50 | 23.60 | 23.60 | -1.05% | 166,250 |
| Aug 18, 2025 | 23.25 | 24.00 | 23.25 | 23.85 | 23.85 | 2.58% | 643,161 |
| Aug 15, 2025 | 23.40 | 23.45 | 23.00 | 23.25 | 23.25 | -0.43% | 342,372 |
| Aug 14, 2025 | 23.25 | 23.50 | 23.10 | 23.35 | 23.35 | 1.08% | 324,393 |
| Aug 13, 2025 | 22.65 | 23.25 | 22.60 | 23.10 | 23.10 | 2.90% | 553,754 |