BenQ Materials Corporation (TPE:8215)
Taiwan · Delayed Price · Currency is TWD 20.20
+0.60 (3.06%)
At close: Mar 6, 2026
BenQ Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.70 | 20.50 | 19.50 | 20.20 | 20.20 | 3.06% | 845,858 |
| Mar 5, 2026 | 19.60 | 19.90 | 19.55 | 19.60 | 19.60 | 1.55% | 631,247 |
| Mar 4, 2026 | 20.40 | 20.40 | 19.10 | 19.30 | 19.30 | -6.08% | 1,189,820 |
| Mar 3, 2026 | 20.55 | 21.00 | 20.20 | 20.55 | 20.55 | -0.48% | 904,014 |
| Mar 2, 2026 | 20.40 | 21.00 | 20.00 | 20.65 | 20.65 | 0.24% | 1,020,561 |
| Feb 26, 2026 | 21.10 | 21.10 | 20.35 | 20.60 | 20.60 | -0.96% | 959,351 |
| Feb 25, 2026 | 21.00 | 21.45 | 20.80 | 20.80 | 20.80 | -1.65% | 1,054,511 |
| Feb 24, 2026 | 21.25 | 21.40 | 20.90 | 21.15 | 21.15 | 1.20% | 683,765 |
| Feb 23, 2026 | 21.00 | 21.35 | 20.75 | 20.90 | 20.90 | 0.97% | 1,086,251 |
| Feb 11, 2026 | 20.60 | 20.75 | 20.05 | 20.70 | 20.70 | 1.97% | 802,909 |
| Feb 10, 2026 | 20.00 | 20.35 | 20.00 | 20.30 | 20.30 | 0.74% | 329,620 |
| Feb 9, 2026 | 20.90 | 21.00 | 20.10 | 20.15 | 20.15 | -1.71% | 694,670 |
| Feb 6, 2026 | 20.45 | 20.80 | 19.90 | 20.50 | 20.50 | -1.68% | 1,167,848 |
| Feb 5, 2026 | 21.80 | 22.15 | 20.85 | 20.85 | 20.85 | -0.48% | 6,524,015 |
| Feb 4, 2026 | 19.70 | 20.95 | 19.70 | 20.95 | 20.95 | 9.97% | 1,700,095 |
| Feb 3, 2026 | 19.25 | 19.45 | 19.00 | 19.05 | 19.05 | -0.52% | 573,095 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.10 | 19.15 | 19.15 | -1.79% | 434,208 |
| Jan 30, 2026 | 19.90 | 19.90 | 19.35 | 19.50 | 19.50 | -2.26% | 649,118 |
| Jan 29, 2026 | 20.40 | 20.40 | 19.90 | 19.95 | 19.95 | -2.21% | 846,146 |
| Jan 28, 2026 | 20.65 | 20.70 | 20.30 | 20.40 | 20.40 | -0.24% | 519,059 |
| Jan 27, 2026 | 20.90 | 21.10 | 20.30 | 20.45 | 20.45 | -2.15% | 914,512 |
| Jan 26, 2026 | 20.80 | 21.10 | 20.45 | 20.90 | 20.90 | 0.48% | 1,667,262 |
| Jan 23, 2026 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 501,610 |
| Jan 22, 2026 | 20.70 | 21.20 | 20.55 | 20.70 | 20.70 | 0.98% | 419,279 |
| Jan 21, 2026 | 20.85 | 21.05 | 20.50 | 20.50 | 20.50 | -2.38% | 1,047,742 |
| Jan 20, 2026 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -2.33% | 782,810 |
| Jan 19, 2026 | 20.95 | 21.85 | 20.80 | 21.50 | 21.50 | 2.63% | 2,102,186 |
| Jan 16, 2026 | 20.80 | 21.15 | 20.65 | 20.95 | 20.95 | 1.45% | 1,068,034 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | -1.43% | 513,810 |
| Jan 14, 2026 | 20.35 | 21.05 | 20.35 | 20.95 | 20.95 | 3.71% | 1,033,078 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.15 | 20.20 | 20.20 | -2.18% | 1,192,573 |
| Jan 12, 2026 | 20.90 | 21.10 | 20.55 | 20.65 | 20.65 | - | 1,068,136 |
| Jan 9, 2026 | 20.90 | 20.90 | 19.90 | 20.65 | 20.65 | -1.67% | 1,795,623 |
| Jan 8, 2026 | 22.00 | 22.00 | 20.80 | 21.00 | 21.00 | -5.41% | 3,657,750 |
| Jan 7, 2026 | 21.50 | 22.20 | 21.10 | 22.20 | 22.20 | 9.90% | 10,972,629 |
| Jan 6, 2026 | 18.50 | 20.20 | 18.45 | 20.20 | 20.20 | 9.78% | 3,022,058 |
| Jan 5, 2026 | 18.90 | 18.95 | 18.25 | 18.40 | 18.40 | -2.65% | 1,055,008 |
| Jan 2, 2026 | 19.00 | 19.10 | 18.85 | 18.90 | 18.90 | -0.26% | 273,637 |
| Dec 31, 2025 | 19.05 | 19.15 | 18.90 | 18.95 | 18.95 | -0.52% | 281,511 |
| Dec 30, 2025 | 19.10 | 19.10 | 18.65 | 19.05 | 19.05 | -0.26% | 698,418 |
| Dec 29, 2025 | 19.10 | 19.40 | 19.05 | 19.10 | 19.10 | 0.26% | 513,370 |
| Dec 26, 2025 | 18.90 | 19.20 | 18.85 | 19.05 | 19.05 | 0.26% | 397,205 |
| Dec 24, 2025 | 19.45 | 19.45 | 18.90 | 19.00 | 19.00 | -1.55% | 382,739 |
| Dec 23, 2025 | 19.30 | 19.45 | 19.15 | 19.30 | 19.30 | 0.26% | 361,622 |
| Dec 22, 2025 | 19.30 | 19.40 | 19.20 | 19.25 | 19.25 | 0.52% | 394,555 |
| Dec 19, 2025 | 18.95 | 19.25 | 18.95 | 19.15 | 19.15 | 0.79% | 288,611 |
| Dec 18, 2025 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -0.78% | 338,726 |
| Dec 17, 2025 | 19.80 | 19.95 | 19.10 | 19.15 | 19.15 | -2.54% | 563,409 |
| Dec 16, 2025 | 19.30 | 19.95 | 19.10 | 19.65 | 19.65 | 1.55% | 604,430 |
| Dec 15, 2025 | 19.10 | 19.50 | 18.90 | 19.35 | 19.35 | 1.31% | 390,314 |