BenQ Materials Corporation (TPE:8215)
Taiwan · Delayed Price · Currency is TWD 29.25
+2.65 (9.96%)
Apr 17, 2026, 1:30 PM CST
BenQ Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 21.00 | 21.35 | 20.75 | 20.90 | 20.90 | 0.97% | 1,086,251 |
| Feb 11, 2026 | 20.60 | 20.75 | 20.05 | 20.70 | 20.70 | 1.97% | 802,909 |
| Feb 10, 2026 | 20.00 | 20.35 | 20.00 | 20.30 | 20.30 | 0.74% | 329,620 |
| Feb 9, 2026 | 20.90 | 21.00 | 20.10 | 20.15 | 20.15 | -1.71% | 694,670 |
| Feb 6, 2026 | 20.45 | 20.80 | 19.90 | 20.50 | 20.50 | -1.68% | 1,167,848 |
| Feb 5, 2026 | 21.80 | 22.15 | 20.85 | 20.85 | 20.85 | -0.48% | 6,524,015 |
| Feb 4, 2026 | 19.70 | 20.95 | 19.70 | 20.95 | 20.95 | 9.97% | 1,700,095 |
| Feb 3, 2026 | 19.25 | 19.45 | 19.00 | 19.05 | 19.05 | -0.52% | 573,095 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.10 | 19.15 | 19.15 | -1.79% | 434,208 |
| Jan 30, 2026 | 19.90 | 19.90 | 19.35 | 19.50 | 19.50 | -2.26% | 649,118 |
| Jan 29, 2026 | 20.40 | 20.40 | 19.90 | 19.95 | 19.95 | -2.21% | 846,146 |
| Jan 28, 2026 | 20.65 | 20.70 | 20.30 | 20.40 | 20.40 | -0.24% | 519,059 |
| Jan 27, 2026 | 20.90 | 21.10 | 20.30 | 20.45 | 20.45 | -2.15% | 914,512 |
| Jan 26, 2026 | 20.80 | 21.10 | 20.45 | 20.90 | 20.90 | 0.48% | 1,667,262 |