BenQ Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	21.70	22.65	21.00	21.80	-	0.46%	490,682
Jul 29, 2026	23.25	23.30	21.00	21.70	21.70	-4.82%	1,409,775
Jul 28, 2026	23.50	23.50	22.55	22.80	22.80	-4.20%	871,979
Jul 27, 2026	24.35	24.35	23.45	23.80	23.80	-1.45%	676,337
Jul 24, 2026	24.85	24.85	24.10	24.15	24.15	-3.21%	651,180
Jul 23, 2026	25.20	25.45	24.60	24.95	24.95	-0.60%	499,298
Jul 22, 2026	24.85	25.45	24.85	25.10	25.10	1.21%	459,258
Jul 21, 2026	24.45	25.05	24.45	24.80	24.80	2.68%	463,565
Jul 20, 2026	25.30	25.55	23.80	24.45	24.15	-3.36%	1,234,542
Jul 17, 2026	26.30	26.55	25.20	25.30	24.99	-6.81%	1,353,118
Jul 16, 2026	27.00	27.75	26.70	27.15	26.82	-0.91%	515,593
Jul 15, 2026	26.50	28.20	26.45	27.40	27.07	3.59%	1,454,090
Jul 14, 2026	27.80	27.80	25.55	26.45	26.13	-3.47%	1,919,968
Jul 13, 2026	28.50	28.70	27.15	27.40	27.07	-3.18%	1,436,893
Jul 9, 2026	28.65	28.90	28.25	28.30	27.95	-0.88%	965,714
Jul 8, 2026	28.80	29.10	28.00	28.55	28.20	-0.70%	1,422,629
Jul 7, 2026	30.25	30.60	28.60	28.75	28.40	-4.96%	2,013,226
Jul 6, 2026	29.65	31.30	29.45	30.25	29.88	2.54%	3,990,278
Jul 3, 2026	30.00	30.20	29.30	29.50	29.14	-1.99%	1,467,726
Jul 2, 2026	29.15	30.75	28.80	30.10	29.73	3.26%	2,722,471
Jul 1, 2026	30.60	31.05	29.15	29.15	28.79	-3.95%	1,693,470
Jun 30, 2026	29.10	30.50	29.05	30.35	29.98	5.02%	2,113,672
Jun 29, 2026	28.50	29.55	28.15	28.90	28.55	2.66%	1,266,733
Jun 26, 2026	29.55	29.60	28.10	28.15	27.81	-4.74%	2,189,634
Jun 25, 2026	30.90	30.90	29.50	29.55	29.19	-2.31%	2,151,034
Jun 24, 2026	29.65	31.65	29.45	30.25	29.88	0.83%	3,472,413
Jun 23, 2026	31.80	31.80	29.95	30.00	29.63	-4.15%	2,820,109
Jun 22, 2026	31.30	32.25	31.10	31.30	30.92	0.48%	4,604,223
Jun 18, 2026	32.05	33.15	31.15	31.15	30.77	-2.81%	9,801,202
Jun 17, 2026	28.95	32.05	28.70	32.05	31.66	9.95%	10,968,340
Jun 16, 2026	30.50	30.55	29.15	29.15	28.79	-4.58%	3,043,180
Jun 15, 2026	29.10	31.50	28.95	30.55	30.18	6.63%	8,987,444
Jun 12, 2026	29.30	29.85	28.65	28.65	28.30	0.35%	1,740,925
Jun 11, 2026	29.05	29.45	27.60	28.55	28.20	-1.04%	2,374,589
Jun 10, 2026	28.10	30.90	28.10	28.85	28.50	0.17%	7,658,123
Jun 9, 2026	28.00	29.20	27.35	28.80	28.45	3.41%	2,437,949
Jun 8, 2026	26.70	27.95	26.70	27.85	27.51	-6.07%	2,355,762
Jun 5, 2026	30.30	30.30	28.90	29.65	29.29	-2.79%	2,276,108
Jun 4, 2026	32.50	32.50	30.50	30.50	30.13	-6.44%	3,843,774
Jun 3, 2026	31.50	33.40	31.30	32.60	32.20	3.66%	8,734,341
Jun 2, 2026	32.50	32.55	30.15	31.45	31.07	-2.78%	9,361,391
Jun 1, 2026	29.20	32.35	29.20	32.35	31.96	9.85%	18,534,620
May 29, 2026	28.75	30.05	28.70	29.45	29.09	2.61%	4,652,454
May 28, 2026	29.20	29.65	28.10	28.70	28.35	-1.71%	3,499,417
May 27, 2026	29.40	29.45	28.15	29.20	28.84	-0.68%	3,822,812
May 26, 2026	30.00	30.30	28.50	29.40	29.04	-1.18%	3,272,098
May 25, 2026	29.50	30.30	29.10	29.75	29.39	1.36%	5,751,525
May 22, 2026	28.15	29.85	27.90	29.35	28.99	5.58%	6,436,354
May 21, 2026	27.10	27.95	26.80	27.80	27.46	4.32%	2,231,929
May 20, 2026	26.95	27.05	26.30	26.65	26.33	-1.30%	1,090,271