BenQ Materials Corporation (TPE:8215)
Taiwan
· Delayed Price · Currency is TWD 26.05
+0.75 (2.96%)
Apr 29, 2026, 1:30 PM CST
BenQ Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 23, 2026 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 501,610 |
| Jan 22, 2026 | 20.70 | 21.20 | 20.55 | 20.70 | 20.70 | 0.98% | 419,279 |
| Jan 21, 2026 | 20.85 | 21.05 | 20.50 | 20.50 | 20.50 | -2.38% | 1,047,742 |
| Jan 20, 2026 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -2.33% | 782,810 |
| Jan 19, 2026 | 20.95 | 21.85 | 20.80 | 21.50 | 21.50 | 2.63% | 2,102,186 |
| Jan 16, 2026 | 20.80 | 21.15 | 20.65 | 20.95 | 20.95 | 1.45% | 1,068,034 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | -1.43% | 513,810 |
| Jan 14, 2026 | 20.35 | 21.05 | 20.35 | 20.95 | 20.95 | 3.71% | 1,033,078 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.15 | 20.20 | 20.20 | -2.18% | 1,192,573 |
| Jan 12, 2026 | 20.90 | 21.10 | 20.55 | 20.65 | 20.65 | - | 1,068,136 |
| Jan 9, 2026 | 20.90 | 20.90 | 19.90 | 20.65 | 20.65 | -1.67% | 1,795,623 |
| Jan 8, 2026 | 22.00 | 22.00 | 20.80 | 21.00 | 21.00 | -5.41% | 3,657,750 |
| Jan 7, 2026 | 21.50 | 22.20 | 21.10 | 22.20 | 22.20 | 9.90% | 10,972,629 |
| Jan 6, 2026 | 18.50 | 20.20 | 18.45 | 20.20 | 20.20 | 9.78% | 3,022,058 |
| Jan 5, 2026 | 18.90 | 18.95 | 18.25 | 18.40 | 18.40 | -2.65% | 1,055,008 |
| Jan 2, 2026 | 19.00 | 19.10 | 18.85 | 18.90 | 18.90 | -0.26% | 273,637 |
| Dec 31, 2025 | 19.05 | 19.15 | 18.90 | 18.95 | 18.95 | -0.52% | 281,511 |
| Dec 30, 2025 | 19.10 | 19.10 | 18.65 | 19.05 | 19.05 | -0.26% | 698,418 |
| Dec 29, 2025 | 19.10 | 19.40 | 19.05 | 19.10 | 19.10 | 0.26% | 513,370 |
| Dec 26, 2025 | 18.90 | 19.20 | 18.85 | 19.05 | 19.05 | 0.26% | 397,205 |
| Dec 24, 2025 | 19.45 | 19.45 | 18.90 | 19.00 | 19.00 | -1.55% | 382,739 |
| Dec 23, 2025 | 19.30 | 19.45 | 19.15 | 19.30 | 19.30 | 0.26% | 361,622 |
| Dec 22, 2025 | 19.30 | 19.40 | 19.20 | 19.25 | 19.25 | 0.52% | 394,555 |
| Dec 19, 2025 | 18.95 | 19.25 | 18.95 | 19.15 | 19.15 | 0.79% | 288,611 |
| Dec 18, 2025 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -0.78% | 338,726 |
| Dec 17, 2025 | 19.80 | 19.95 | 19.10 | 19.15 | 19.15 | -2.54% | 563,409 |
| Dec 16, 2025 | 19.30 | 19.95 | 19.10 | 19.65 | 19.65 | 1.55% | 604,430 |
| Dec 15, 2025 | 19.10 | 19.50 | 18.90 | 19.35 | 19.35 | 1.31% | 390,314 |
| Dec 12, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | 1.60% | 482,571 |
| Dec 11, 2025 | 18.95 | 19.05 | 18.70 | 18.80 | 18.80 | -0.53% | 458,628 |
| Dec 10, 2025 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | 591,307 |
| Dec 9, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | -0.26% | 408,647 |
| Dec 8, 2025 | 19.40 | 19.50 | 19.20 | 19.25 | 19.25 | -0.77% | 527,575 |
| Dec 5, 2025 | 19.75 | 19.75 | 19.05 | 19.40 | 19.40 | -1.77% | 757,291 |
| Dec 4, 2025 | 20.10 | 20.25 | 19.65 | 19.75 | 19.75 | -1.74% | 541,502 |
| Dec 3, 2025 | 20.00 | 20.15 | 19.90 | 20.10 | 20.10 | 1.01% | 221,682 |
| Dec 2, 2025 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | - | 161,119 |
| Dec 1, 2025 | 19.90 | 20.15 | 19.80 | 19.90 | 19.90 | -0.75% | 194,159 |
| Nov 28, 2025 | 19.85 | 20.20 | 19.85 | 20.05 | 20.05 | 0.50% | 217,753 |
| Nov 27, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 160,310 |
| Nov 26, 2025 | 19.40 | 20.05 | 19.40 | 20.00 | 20.00 | 3.36% | 304,706 |
| Nov 25, 2025 | 19.05 | 19.55 | 19.05 | 19.35 | 19.35 | 2.11% | 313,493 |
| Nov 24, 2025 | 19.00 | 19.10 | 18.80 | 18.95 | 18.95 | -0.26% | 320,253 |