BenQ Materials Corporation (TPE:8215)
Taiwan · Delayed Price · Currency is TWD 20.70
+0.20 (0.98%)
Jan 22, 2026, 1:35 PM CST
BenQ Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.70 | 21.20 | 20.70 | 20.70 | - | 0.98% | 221,056 |
| 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 |
| Dec 12, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | 1.60% | 482,571 |
| Dec 11, 2025 | 18.95 | 19.05 | 18.70 | 18.80 | 18.80 | -0.53% | 458,628 |
| Dec 10, 2025 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | 591,307 |
| Dec 9, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | -0.26% | 408,647 |
| Dec 8, 2025 | 19.40 | 19.50 | 19.20 | 19.25 | 19.25 | -0.77% | 527,575 |
| Dec 5, 2025 | 19.75 | 19.75 | 19.05 | 19.40 | 19.40 | -1.77% | 757,291 |
| Dec 4, 2025 | 20.10 | 20.25 | 19.65 | 19.75 | 19.75 | -1.74% | 541,502 |
| Dec 3, 2025 | 20.00 | 20.15 | 19.90 | 20.10 | 20.10 | 1.01% | 221,682 |
| Dec 2, 2025 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | - | 161,119 |
| Dec 1, 2025 | 19.90 | 20.15 | 19.80 | 19.90 | 19.90 | -0.75% | 194,159 |
| Nov 28, 2025 | 19.85 | 20.20 | 19.85 | 20.05 | 20.05 | 0.50% | 217,753 |
| Nov 27, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 160,310 |
| Nov 26, 2025 | 19.40 | 20.05 | 19.40 | 20.00 | 20.00 | 3.36% | 304,706 |
| Nov 25, 2025 | 19.05 | 19.55 | 19.05 | 19.35 | 19.35 | 2.11% | 313,493 |
| Nov 24, 2025 | 19.00 | 19.10 | 18.80 | 18.95 | 18.95 | -0.26% | 320,253 |
| Nov 21, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.55% | 349,373 |
| Nov 20, 2025 | 19.25 | 19.60 | 19.20 | 19.30 | 19.30 | 0.78% | 302,263 |
| Nov 19, 2025 | 19.80 | 19.80 | 18.85 | 19.15 | 19.15 | -1.79% | 778,631 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.25 | 19.50 | 19.50 | -2.01% | 568,624 |
| Nov 17, 2025 | 19.95 | 20.30 | 19.75 | 19.90 | 19.90 | - | 352,803 |
| Nov 14, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 316,258 |
| Nov 13, 2025 | 20.00 | 20.25 | 19.85 | 20.10 | 20.10 | 0.50% | 218,616 |
| Nov 12, 2025 | 19.60 | 20.30 | 19.60 | 20.00 | 20.00 | 2.56% | 535,511 |