BenQ Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.30	29.40	27.00	27.05	27.05	-8.61%	5,594,297
May 7, 2026	31.40	31.40	29.50	29.60	29.60	-5.13%	18,151,025
May 6, 2026	30.95	31.20	29.95	31.20	31.20	9.86%	8,622,571
May 5, 2026	25.85	28.40	25.75	28.40	28.40	9.86%	10,629,700
May 4, 2026	26.50	26.50	25.75	25.85	25.85	-	1,529,395
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%	13,052,711
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%	1,512,065
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%	11,017,187
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