BenQ Materials Corp.(TW:8215)
NT$24.85-0.40 (-1.58%)
TW:8215
BenQ Materials Corp. historical prices
NT$24.85
At close:-0.40 (-1.58%)
BenQ Materials Corp. (8215) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.90 | 25.50 | 24.65 | 24.85 | 24.85 | -1.58% | 585,749 | 0.37 |
| Nov 10, 2026 | 25.20 | 25.85 | 24.90 | 25.25 | 25.25 | +7.91% | 787,761 | 0.50 |
| Nov 09, 2026 | 23.55 | 25.50 | 23.55 | 24.65 | 24.65 | +5.34% | 780,348 | 0.50 |
| Nov 06, 2026 | 22.35 | 24.05 | 22.35 | 23.40 | 23.40 | -5.65% | 1,504,212 | 0.97 |
| Nov 05, 2026 | 26.50 | 26.50 | 24.80 | 24.80 | 24.80 | -6.42% | 1,011,979 | 0.65 |
| Nov 04, 2026 | 25.85 | 26.75 | 24.90 | 26.50 | 26.50 | +3.11% | 1,089,994 | 0.71 |
| Nov 03, 2026 | 27.30 | 27.30 | 25.30 | 25.70 | 25.70 | -6.88% | 1,800,927 | 1.18 |
| Nov 02, 2026 | 26.90 | 28.15 | 26.50 | 27.60 | 27.60 | -0.72% | 949,701 | 0.62 |
| Oct 30, 2026 | 28.50 | 28.50 | 27.05 | 27.80 | 27.80 | -4.30% | 1,683,420 | 1.12 |
| Oct 29, 2026 | 29.05 | 30.30 | 29.05 | 29.05 | 29.05 | -1.53% | 3,668,034 | 2.52 |
| Oct 28, 2026 | 28.00 | 30.00 | 28.00 | 29.50 | 29.50 | +6.69% | 2,838,636 | 2.00 |
| Oct 27, 2026 | 28.95 | 29.10 | 27.60 | 27.65 | 27.65 | -3.15% | 1,250,094 | 0.88 |
| Oct 26, 2026 | 28.55 | 30.20 | 28.55 | 28.55 | 28.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.55 | 30.20 | 28.55 | 28.55 | 28.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.45 | 30.20 | 28.55 | 28.55 | 28.55 | -2.06% | 3,352,050 | 2.38 |
| Oct 21, 2026 | 29.95 | 30.00 | 28.70 | 29.15 | 29.15 | -0.17% | 4,146,630 | 3.07 |
| Oct 20, 2026 | 27.75 | 30.25 | 27.75 | 29.20 | 29.20 | +4.66% | 5,867,879 | 4.63 |
| Oct 19, 2026 | 27.40 | 28.25 | 27.00 | 27.90 | 27.90 | -0.53% | 648,153 | 0.51 |
| Oct 16, 2026 | 28.15 | 28.35 | 27.75 | 28.05 | 28.05 | +1.63% | 730,645 | 0.58 |
| Oct 15, 2026 | 28.05 | 28.15 | 27.45 | 27.60 | 27.60 | -2.99% | 779,469 | 0.62 |
| Oct 14, 2026 | 28.00 | 28.80 | 28.00 | 28.45 | 28.45 | +1.79% | 872,501 | 0.68 |
| Oct 13, 2026 | 27.70 | 27.95 | 27.10 | 27.95 | 27.95 | +0.54% | 741,476 | 0.58 |
| Oct 12, 2026 | 27.80 | 28.05 | 27.70 | 27.80 | 27.80 | -0.71% | 531,268 | 0.41 |
| Oct 09, 2026 | 28.00 | 28.40 | 27.75 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.90 | 28.40 | 27.75 | 28.00 | 28.00 | +0.18% | 556,484 | 0.42 |
| Oct 07, 2026 | 28.30 | 28.45 | 27.90 | 27.95 | 27.95 | -1.06% | 1,131,752 | 0.86 |
| Oct 06, 2026 | 28.80 | 29.05 | 28.10 | 28.25 | 28.25 | -1.22% | 1,243,450 | 0.95 |
| Oct 05, 2026 | 29.75 | 29.75 | 28.50 | 28.60 | 28.60 | -3.70% | 2,080,719 | 1.60 |
| Oct 02, 2026 | 29.30 | 29.80 | 29.10 | 29.70 | 29.70 | +2.06% | 1,925,721 | 1.48 |
| Oct 01, 2026 | 30.10 | 30.10 | 28.85 | 29.10 | 29.10 | -1.85% | 2,446,726 | 1.85 |
| Sep 30, 2026 | 28.35 | 30.00 | 28.20 | 29.65 | 29.65 | +5.89% | 4,627,241 | 3.64 |
| Sep 29, 2026 | 27.85 | 28.40 | 27.60 | 28.00 | 28.00 | +0.36% | 1,185,197 | 0.91 |
| Sep 28, 2026 | 27.90 | 28.25 | 27.65 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.90 | 28.25 | 27.65 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.85 | 28.25 | 27.65 | 27.90 | 27.90 | +0.18% | 1,084,525 | 0.80 |
| Sep 23, 2026 | 28.35 | 28.80 | 27.60 | 27.85 | 27.85 | -1.76% | 2,096,658 | 1.54 |
| Sep 22, 2026 | 29.50 | 31.00 | 28.35 | 28.35 | 28.35 | -5.66% | 12,705,569 | 10.64 |
| Sep 21, 2026 | 27.80 | 30.05 | 27.50 | 30.05 | 30.05 | +9.87% | 7,641,871 | 6.77 |
| Sep 18, 2026 | 27.30 | 28.30 | 26.30 | 27.35 | 27.35 | +1.30% | 6,504,404 | 6.08 |
| Sep 17, 2026 | 25.95 | 27.20 | 25.55 | 27.00 | 27.00 | +4.45% | 3,612,092 | 3.33 |
| Sep 16, 2026 | 24.55 | 26.10 | 24.55 | 25.85 | 25.85 | +5.51% | 3,256,276 | 3.15 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.80% | 316,404 | 0.27 |
| Sep 14, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.95 | -0.40% | 397,110 | 0.29 |
| Sep 11, 2026 | 24.75 | 25.20 | 24.70 | 25.05 | 25.05 | 0.00% | 501,843 | 0.36 |
| Sep 10, 2026 | 25.20 | 25.20 | 24.80 | 25.05 | 25.05 | -1.76% | 634,182 | 0.42 |
| Sep 09, 2026 | 25.15 | 25.80 | 25.15 | 25.50 | 25.50 | +1.39% | 409,396 | 0.26 |
| Sep 08, 2026 | 25.35 | 25.55 | 25.05 | 25.15 | 25.15 | -0.79% | 426,607 | 0.27 |
| Sep 07, 2026 | 25.90 | 25.90 | 25.10 | 25.35 | 25.35 | -0.78% | 410,067 | 0.24 |
| Sep 04, 2026 | 25.50 | 25.90 | 24.95 | 25.55 | 25.55 | +0.99% | 638,897 | 0.37 |
| Sep 03, 2026 | 26.20 | 26.55 | 25.30 | 25.30 | 25.30 | -3.80% | 1,158,678 | 0.67 |
