BenQ Materials Corporation (TPE:8215)
Taiwan · Delayed Price · Currency is TWD 28.55
-0.60 (-2.06%)
Oct 22, 2026, 2:39 PM CST
BenQ Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 29.45 | 30.20 | 28.55 | 28.55 | 28.55 | -2.06% | 3,352,050 |
| Oct 21, 2026 | 29.95 | 30.00 | 28.70 | 29.15 | 29.15 | -0.17% | 4,146,631 |
| Oct 20, 2026 | 27.75 | 30.25 | 27.75 | 29.20 | 29.20 | 4.66% | 5,867,879 |
| Oct 19, 2026 | 27.40 | 28.25 | 27.00 | 27.90 | 27.90 | -0.53% | 648,153 |
| Oct 16, 2026 | 28.15 | 28.35 | 27.75 | 28.05 | 28.05 | 1.63% | 730,645 |
| Oct 15, 2026 | 28.05 | 28.15 | 27.45 | 27.60 | 27.60 | -2.99% | 779,469 |
| Oct 14, 2026 | 28.00 | 28.80 | 28.00 | 28.45 | 28.45 | 1.79% | 872,501 |
| Oct 13, 2026 | 27.70 | 27.95 | 27.10 | 27.95 | 27.95 | 0.54% | 741,474 |
| Oct 12, 2026 | 27.80 | 28.05 | 27.70 | 27.80 | 27.80 | -0.71% | 531,091 |
| Oct 8, 2026 | 27.90 | 28.40 | 27.75 | 28.00 | 28.00 | 0.18% | 556,484 |
| Oct 7, 2026 | 28.30 | 28.45 | 27.90 | 27.95 | 27.95 | -1.06% | 1,129,152 |
| Oct 6, 2026 | 28.80 | 29.05 | 28.10 | 28.25 | 28.25 | -1.22% | 1,243,450 |
| Oct 5, 2026 | 29.75 | 29.75 | 28.50 | 28.60 | 28.60 | -3.70% | 2,080,719 |
| Oct 2, 2026 | 29.30 | 29.80 | 29.10 | 29.70 | 29.70 | 2.06% | 1,916,620 |
| Oct 1, 2026 | 30.10 | 30.10 | 28.85 | 29.10 | 29.10 | -1.85% | 2,446,726 |
| Sep 30, 2026 | 28.35 | 30.00 | 28.20 | 29.65 | 29.65 | 5.89% | 4,627,241 |
| Sep 29, 2026 | 27.85 | 28.40 | 27.60 | 28.00 | 28.00 | 0.36% | 1,185,197 |
| Sep 24, 2026 | 27.85 | 28.25 | 27.65 | 27.90 | 27.90 | 0.18% | 1,084,525 |
| Sep 23, 2026 | 28.35 | 28.80 | 27.60 | 27.85 | 27.85 | -1.76% | 2,093,518 |
| Sep 22, 2026 | 29.50 | 31.00 | 28.35 | 28.35 | 28.35 | -5.66% | 12,705,569 |
| Sep 21, 2026 | 27.80 | 30.05 | 27.50 | 30.05 | 30.05 | 9.87% | 7,641,871 |
| Sep 20, 2026 | 27.30 | 28.30 | 26.30 | 27.35 | 27.35 | - | 503,404 |
| Sep 18, 2026 | 27.30 | 28.30 | 26.30 | 27.35 | 27.35 | 1.30% | 6,504,404 |
| Sep 17, 2026 | 25.95 | 27.20 | 25.55 | 27.00 | 27.00 | 4.45% | 3,612,092 |
| Sep 16, 2026 | 24.55 | 26.10 | 24.55 | 25.85 | 25.85 | 5.51% | 3,256,276 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.80% | 316,404 |
| Sep 14, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.95 | -0.40% | 397,110 |
| Sep 11, 2026 | 24.75 | 25.20 | 24.70 | 25.05 | 25.05 | - | 501,843 |
| Sep 10, 2026 | 25.20 | 25.20 | 24.80 | 25.05 | 25.05 | -1.76% | 634,182 |
| Sep 9, 2026 | 25.15 | 25.80 | 25.15 | 25.50 | 25.50 | 1.39% | 409,396 |
| Sep 8, 2026 | 25.35 | 25.55 | 25.05 | 25.15 | 25.15 | -0.79% | 423,443 |
| Sep 7, 2026 | 25.90 | 25.90 | 25.10 | 25.35 | 25.35 | -0.78% | 410,067 |
| Sep 4, 2026 | 25.50 | 25.90 | 24.95 | 25.55 | 25.55 | 0.99% | 638,897 |
| Sep 3, 2026 | 26.20 | 26.55 | 25.30 | 25.30 | 25.30 | -3.80% | 1,158,678 |
| Sep 2, 2026 | 25.15 | 26.30 | 25.10 | 26.30 | 26.30 | 4.16% | 1,005,327 |
| Sep 1, 2026 | 25.30 | 25.95 | 25.20 | 25.25 | 25.25 | -1.37% | 501,355 |
| Aug 31, 2026 | 26.25 | 26.25 | 25.10 | 25.60 | 25.60 | -2.29% | 946,273 |
| Aug 28, 2026 | 25.50 | 26.75 | 25.10 | 26.20 | 26.20 | 5.43% | 1,661,988 |
| Aug 27, 2026 | 24.45 | 24.95 | 24.30 | 24.85 | 24.85 | 2.05% | 611,186 |
| Aug 26, 2026 | 24.20 | 24.50 | 24.20 | 24.35 | 24.35 | 0.62% | 275,858 |
| Aug 25, 2026 | 24.05 | 24.20 | 23.40 | 24.20 | 24.20 | 1.47% | 374,836 |
| Aug 24, 2026 | 23.95 | 24.20 | 23.80 | 23.85 | 23.85 | -0.42% | 267,605 |
| Aug 21, 2026 | 24.20 | 24.20 | 23.90 | 23.95 | 23.95 | -1.03% | 380,139 |
| Aug 20, 2026 | 24.05 | 24.20 | 23.90 | 24.20 | 24.20 | 1.26% | 206,157 |
| Aug 19, 2026 | 24.00 | 24.20 | 23.80 | 23.90 | 23.90 | -1.24% | 269,691 |
| Aug 18, 2026 | 24.90 | 24.90 | 24.05 | 24.20 | 24.20 | -2.81% | 364,377 |
| Aug 17, 2026 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.22% | 488,711 |
| Aug 14, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | 450,386 |
| Aug 13, 2026 | 25.05 | 25.45 | 24.90 | 25.20 | 25.20 | -0.59% | 379,297 |
| Aug 12, 2026 | 24.80 | 25.45 | 24.80 | 25.35 | 25.35 | 2.22% | 593,340 |