BenQ Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	28.65	28.90	28.25	28.30	28.30	-0.88%	965,714
Jul 8, 2026	28.80	29.10	28.00	28.55	28.55	-0.70%	1,422,629
Jul 7, 2026	30.25	30.60	28.60	28.75	28.75	-4.96%	2,013,226
Jul 6, 2026	29.65	31.30	29.45	30.25	30.25	2.54%	3,990,278
Jul 3, 2026	30.00	30.20	29.30	29.50	29.50	-1.99%	1,467,726
Jul 2, 2026	29.15	30.75	28.80	30.10	30.10	3.26%	2,722,471
Jul 1, 2026	30.60	31.05	29.15	29.15	29.15	-3.95%	1,693,470
Jun 30, 2026	29.10	30.50	29.05	30.35	30.35	5.02%	2,113,672
Jun 29, 2026	28.50	29.55	28.15	28.90	28.90	2.66%	1,266,733
Jun 26, 2026	29.55	29.60	28.10	28.15	28.15	-4.74%	2,185,050
Jun 25, 2026	30.90	30.90	29.50	29.55	29.55	-2.31%	2,151,034
Jun 24, 2026	29.65	31.65	29.45	30.25	30.25	0.83%	3,472,413
Jun 23, 2026	31.80	31.80	29.95	30.00	30.00	-4.15%	2,820,109
Jun 22, 2026	31.30	32.25	31.10	31.30	31.30	0.48%	4,604,223
Jun 18, 2026	32.05	33.15	31.15	31.15	31.15	-2.81%	9,801,202
Jun 17, 2026	28.95	32.05	28.70	32.05	32.05	9.95%	10,968,345
Jun 16, 2026	30.50	30.55	29.15	29.15	29.15	-4.58%	3,043,180
Jun 15, 2026	29.10	31.50	28.95	30.55	30.55	6.63%	8,987,444
Jun 12, 2026	29.30	29.85	28.65	28.65	28.65	0.35%	1,740,925
Jun 11, 2026	29.05	29.45	27.60	28.55	28.55	-1.04%	2,374,589
Jun 10, 2026	28.10	30.90	28.10	28.85	28.85	0.17%	7,658,123
Jun 9, 2026	28.00	29.20	27.35	28.80	28.80	3.41%	2,437,949
Jun 8, 2026	26.70	27.95	26.70	27.85	27.85	-6.07%	2,355,762
Jun 5, 2026	30.30	30.30	28.90	29.65	29.65	-2.79%	2,276,108
Jun 4, 2026	32.50	32.50	30.50	30.50	30.50	-6.44%	3,830,484
Jun 3, 2026	31.50	33.40	31.30	32.60	32.60	3.66%	8,725,591
Jun 2, 2026	32.50	32.55	30.15	31.45	31.45	-2.78%	9,347,236
Jun 1, 2026	29.20	32.35	29.20	32.35	32.35	9.85%	18,534,621
May 29, 2026	28.75	30.05	28.70	29.45	29.45	2.61%	4,652,454
May 28, 2026	29.20	29.65	28.10	28.70	28.70	-1.71%	3,492,155
May 27, 2026	29.40	29.45	28.15	29.20	29.20	-0.68%	3,822,812
May 26, 2026	30.00	30.30	28.50	29.40	29.40	-1.18%	3,272,098
May 25, 2026	29.50	30.30	29.10	29.75	29.75	1.36%	5,751,525
May 22, 2026	28.15	29.85	27.90	29.35	29.35	5.58%	6,436,354
May 21, 2026	27.10	27.95	26.80	27.80	27.80	4.32%	2,231,929
May 20, 2026	26.95	27.05	26.30	26.65	26.65	-1.30%	1,090,271
May 19, 2026	27.50	27.80	26.75	27.00	27.00	-0.18%	1,790,387
May 18, 2026	27.50	27.50	26.50	27.05	27.05	-0.37%	1,629,006
May 15, 2026	27.50	29.00	27.10	27.15	27.15	1.50%	5,595,131
May 14, 2026	27.30	27.40	26.45	26.75	26.75	-0.74%	1,854,464
May 13, 2026	27.30	27.70	26.80	26.95	26.95	-2.53%	2,147,129
May 12, 2026	27.80	27.90	26.95	27.65	27.65	-0.54%	2,956,964
May 11, 2026	27.20	28.10	27.05	27.80	27.80	2.77%	2,891,885
May 8, 2026	29.30	29.40	27.00	27.05	27.05	-8.61%	5,631,124
May 7, 2026	31.40	31.40	29.50	29.60	29.60	-5.13%	18,151,020
May 6, 2026	30.95	31.20	29.95	31.20	31.20	9.86%	8,642,517
May 5, 2026	25.85	28.40	25.75	28.40	28.40	9.86%	10,633,220
May 4, 2026	26.50	26.50	25.75	25.85	25.85	-	1,531,695
Apr 30, 2026	26.25	27.10	25.40	25.85	25.85	-0.77%	2,536,027
Apr 29, 2026	25.60	26.25	25.40	26.05	26.05	2.96%	1,572,103