BenQ Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	24.80	25.30	24.40	25.30	25.30	2.02%	862,119
Apr 27, 2026	24.95	25.25	24.00	24.80	24.80	-1.00%	1,690,738
Apr 24, 2026	26.35	26.35	25.05	25.05	25.05	-4.93%	2,179,950
Apr 23, 2026	28.30	28.35	25.55	26.35	26.35	-7.05%	5,399,337
Apr 22, 2026	27.00	29.15	26.95	28.35	28.35	6.78%	7,253,101
Apr 21, 2026	26.95	27.15	26.25	26.55	26.55	-	3,182,060
Apr 20, 2026	28.90	29.00	26.35	26.55	26.55	-9.23%	13,052,710
Apr 17, 2026	27.30	29.25	27.15	29.25	29.25	9.96%	6,467,593
Apr 16, 2026	26.75	27.15	26.40	26.60	26.60	1.33%	3,736,163
Apr 15, 2026	26.45	26.85	26.10	26.25	26.25	0.96%	4,174,575
Apr 14, 2026	25.80	26.35	25.25	26.00	26.00	1.56%	5,011,540
Apr 13, 2026	24.70	26.00	24.55	25.60	25.60	2.20%	3,884,082
Apr 10, 2026	26.05	26.60	24.90	25.05	25.05	1.62%	4,522,831
Apr 9, 2026	23.95	25.50	23.65	24.65	24.65	-0.60%	6,573,604
Apr 8, 2026	23.50	24.80	23.50	24.80	24.80	6.67%	2,719,522
Apr 7, 2026	24.30	24.35	23.10	23.25	23.25	-3.93%	2,342,823
Apr 2, 2026	24.55	24.90	23.80	24.20	24.20	0.41%	6,834,396
Apr 1, 2026	22.55	24.10	22.30	24.10	24.10	9.79%	4,255,155
Mar 31, 2026	23.00	23.35	21.90	21.95	21.95	-3.30%	1,520,074
Mar 30, 2026	22.80	23.10	22.65	22.70	22.70	-2.99%	943,184
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%	11,017,180
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%	13,031,840