BenQ Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.60	23.65	22.55	23.40	23.40	1.74%	1,474,468
Mar 26, 2026	24.20	24.40	23.00	23.00	23.00	-4.17%	2,121,656
Mar 25, 2026	24.30	24.80	23.85	24.00	24.00	1.48%	2,426,439
Mar 24, 2026	24.70	25.20	23.05	23.65	23.65	-2.47%	4,203,867
Mar 23, 2026	26.55	27.50	24.25	24.25	24.25	-9.68%	11,017,187
Mar 20, 2026	26.75	26.85	26.35	26.85	26.85	9.82%	8,911,962
Mar 19, 2026	23.50	24.90	23.30	24.45	24.45	2.09%	5,997,541
Mar 18, 2026	25.30	25.80	22.85	23.95	23.95	-1.84%	13,031,842
Mar 17, 2026	22.50	24.40	22.50	24.40	24.40	9.91%	5,278,300
Mar 16, 2026	23.90	24.00	22.20	22.20	22.20	-1.55%	9,789,935
Mar 13, 2026	20.40	22.55	20.05	22.55	22.55	10.00%	6,210,753
Mar 12, 2026	20.20	20.85	20.20	20.50	20.50	1.23%	938,113
Mar 11, 2026	19.35	20.30	19.35	20.25	20.25	4.65%	505,828
Mar 10, 2026	19.55	19.65	19.30	19.35	19.35	0.26%	327,939
Mar 9, 2026	19.80	19.80	19.05	19.30	19.30	-4.46%	761,882
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