BenQ Materials Corp. 8215
TWSE · Taiwan · Electronic Technology
TWD 29.70+0.60 (+2.06%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.70 | +2.06% | TWD 29.30 | TWD 29.80 | TWD 29.10 | 1.92M |
| 2026-10-01 | TWD 29.10 | -1.85% | TWD 30.10 | TWD 30.10 | TWD 28.85 | 2.43M |
| 2026-09-30 | TWD 29.65 | +5.89% | TWD 28.35 | TWD 30.00 | TWD 28.20 | 4.59M |
| 2026-09-29 | TWD 28.00 | +0.36% | TWD 27.85 | TWD 28.40 | TWD 27.60 | 1.18M |
| 2026-09-24 | TWD 27.90 | +0.18% | TWD 27.85 | TWD 28.25 | TWD 27.65 | 1.08M |
| 2026-09-23 | TWD 27.85 | -1.76% | TWD 28.35 | TWD 28.80 | TWD 27.60 | 2.08M |
| 2026-09-22 | TWD 28.35 | -5.66% | TWD 29.50 | TWD 31.00 | TWD 28.35 | 12.66M |
| 2026-09-21 | TWD 30.05 | +9.87% | TWD 27.80 | TWD 30.05 | TWD 27.50 | 7.57M |
| 2026-09-18 | TWD 27.35 | +1.30% | TWD 27.30 | TWD 28.30 | TWD 26.30 | 6.47M |
| 2026-09-17 | TWD 27.00 | +4.45% | TWD 25.95 | TWD 27.20 | TWD 25.55 | 3.59M |
| 2026-09-16 | TWD 25.85 | +5.51% | TWD 24.55 | TWD 26.10 | TWD 24.55 | 3.24M |
| 2026-09-15 | TWD 24.50 | -1.80% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 312.64K |
| 2026-09-14 | TWD 24.95 | -0.40% | TWD 25.00 | TWD 25.25 | TWD 24.70 | 395.45K |
| 2026-09-11 | TWD 25.05 | 0.00% | TWD 24.75 | TWD 25.20 | TWD 24.70 | 500.00K |
| 2026-09-10 | TWD 25.05 | -1.76% | TWD 25.20 | TWD 25.20 | TWD 24.80 | 629.55K |
| 2026-09-09 | TWD 25.50 | +1.39% | TWD 25.15 | TWD 25.80 | TWD 25.15 | 407.15K |
| 2026-09-08 | TWD 25.15 | -0.79% | TWD 25.35 | TWD 25.55 | TWD 25.05 | 422.16K |
| 2026-09-07 | TWD 25.35 | -0.78% | TWD 25.90 | TWD 25.90 | TWD 25.10 | 407.09K |
| 2026-09-04 | TWD 25.55 | +0.99% | TWD 25.50 | TWD 25.90 | TWD 24.95 | 635.20K |
| 2026-09-03 | TWD 25.30 | -3.80% | TWD 26.20 | TWD 26.55 | TWD 25.30 | 1.15M |
| 2026-09-02 | TWD 26.30 | +4.16% | TWD 25.15 | TWD 26.30 | TWD 25.10 | 997.28K |
| 2026-09-01 | TWD 25.25 | -1.37% | TWD 25.30 | TWD 25.95 | TWD 25.20 | 494.17K |
| 2026-08-31 | TWD 25.60 | -2.29% | TWD 26.25 | TWD 26.25 | TWD 25.10 | 938.01K |
| 2026-08-28 | TWD 26.20 | +5.43% | TWD 25.50 | TWD 26.75 | TWD 25.10 | 1.64M |
| 2026-08-27 | TWD 24.85 | +2.05% | TWD 24.45 | TWD 24.95 | TWD 24.30 | 608.41K |
| 2026-08-26 | TWD 24.35 | +0.62% | TWD 24.20 | TWD 24.50 | TWD 24.20 | 274.08K |
| 2026-08-25 | TWD 24.20 | +1.47% | TWD 24.05 | TWD 24.20 | TWD 23.40 | 373.05K |
| 2026-08-24 | TWD 23.85 | -0.42% | TWD 23.95 | TWD 24.20 | TWD 23.80 | 265.04K |
| 2026-08-21 | TWD 23.95 | -1.03% | TWD 24.20 | TWD 24.20 | TWD 23.90 | 378.11K |
| 2026-08-20 | TWD 24.20 | +1.26% | TWD 24.05 | TWD 24.20 | TWD 23.90 | 203.10K |
| 2026-08-19 | TWD 23.90 | -1.24% | TWD 24.00 | TWD 24.20 | TWD 23.80 | 264.23K |
| 2026-08-18 | TWD 24.20 | -2.81% | TWD 24.90 | TWD 24.90 | TWD 24.05 | 357.22K |
| 2026-08-17 | TWD 24.90 | +1.22% | TWD 24.50 | TWD 25.00 | TWD 24.50 | 486.50K |
| 2026-08-14 | TWD 24.60 | -2.38% | TWD 25.20 | TWD 25.20 | TWD 24.60 | 444.21K |
| 2026-08-13 | TWD 25.20 | -0.59% | TWD 25.05 | TWD 25.45 | TWD 24.90 | 374.01K |
| 2026-08-12 | TWD 25.35 | +2.22% | TWD 24.80 | TWD 25.45 | TWD 24.80 | 591.21K |
| 2026-08-11 | TWD 24.80 | -2.94% | TWD 25.50 | TWD 25.50 | TWD 24.70 | 421.10K |
| 2026-08-10 | TWD 25.55 | +4.29% | TWD 24.90 | TWD 25.70 | TWD 24.90 | 799.64K |
| 2026-08-07 | TWD 24.50 | +1.24% | TWD 24.10 | TWD 24.65 | TWD 24.10 | 459.47K |
| 2026-08-06 | TWD 24.20 | +1.47% | TWD 23.70 | TWD 24.20 | TWD 23.35 | 588.03K |
| 2026-08-05 | TWD 23.85 | +2.36% | TWD 23.65 | TWD 24.20 | TWD 23.65 | 581.83K |
| 2026-08-04 | TWD 23.30 | +1.97% | TWD 22.85 | TWD 23.45 | TWD 22.40 | 568.03K |
| 2026-08-03 | TWD 22.85 | +0.66% | TWD 22.00 | TWD 22.95 | TWD 21.75 | 571.20K |
| 2026-07-31 | TWD 22.70 | +4.61% | TWD 22.80 | TWD 22.95 | TWD 22.45 | 642.01K |
| 2026-07-30 | TWD 21.70 | 0.00% | TWD 21.70 | TWD 22.65 | TWD 21.00 | 919.08K |
| 2026-07-29 | TWD 21.70 | -4.82% | TWD 23.25 | TWD 23.30 | TWD 21.00 | 1.39M |
| 2026-07-28 | TWD 22.80 | -4.20% | TWD 23.50 | TWD 23.50 | TWD 22.55 | 862.10K |
| 2026-07-27 | TWD 23.80 | -1.45% | TWD 24.35 | TWD 24.35 | TWD 23.45 | 670.03K |
| 2026-07-24 | TWD 24.15 | -3.21% | TWD 24.85 | TWD 24.85 | TWD 24.10 | 645.25K |
| 2026-07-23 | TWD 24.95 | -0.60% | TWD 25.20 | TWD 25.45 | TWD 24.60 | 497.21K |
| 2026-07-22 | TWD 25.10 | +1.21% | TWD 24.85 | TWD 25.45 | TWD 24.85 | 455.41K |
| 2026-07-21 | TWD 24.80 | +1.43% | TWD 24.45 | TWD 25.05 | TWD 24.45 | 458.35K |
| 2026-07-20 | TWD 24.45 | -3.36% | TWD 25.30 | TWD 25.55 | TWD 23.80 | 1.23M |
| 2026-07-17 | TWD 25.30 | -6.81% | TWD 26.30 | TWD 26.55 | TWD 25.20 | 1.33M |
| 2026-07-16 | TWD 27.15 | -0.91% | TWD 27.00 | TWD 27.75 | TWD 26.70 | 510.00K |
| 2026-07-15 | TWD 27.40 | +3.59% | TWD 26.50 | TWD 28.20 | TWD 26.45 | 1.45M |
| 2026-07-14 | TWD 26.45 | -3.47% | TWD 27.80 | TWD 27.80 | TWD 25.55 | 1.90M |
| 2026-07-13 | TWD 27.40 | -3.18% | TWD 28.50 | TWD 28.70 | TWD 27.15 | 1.42M |
| 2026-07-10 | TWD 28.30 | 0.00% | TWD 28.30 | TWD 28.30 | TWD 28.30 | 0 |
| 2026-07-09 | TWD 28.30 | -0.88% | TWD 28.65 | TWD 28.90 | TWD 28.25 | 957.95K |
| 2026-07-08 | TWD 28.55 | -0.70% | TWD 28.80 | TWD 29.10 | TWD 28.00 | 1.41M |
| 2026-07-07 | TWD 28.75 | -4.96% | TWD 30.25 | TWD 30.60 | TWD 28.60 | 2.00M |
| 2026-07-06 | TWD 30.25 | +2.54% | TWD 29.65 | TWD 31.30 | TWD 29.45 | 3.97M |
| 2026-07-03 | TWD 29.50 | -1.99% | TWD 30.00 | TWD 30.20 | TWD 29.30 | 1.45M |
| 2026-07-02 | TWD 30.10 | +3.26% | TWD 29.15 | TWD 30.75 | TWD 28.80 | 2.71M |
| 2026-07-01 | TWD 29.15 | -3.95% | TWD 30.60 | TWD 31.05 | TWD 29.15 | 1.67M |
| 2026-06-30 | TWD 30.35 | +5.02% | TWD 29.10 | TWD 30.50 | TWD 29.05 | 2.10M |
| 2026-06-29 | TWD 28.90 | +2.66% | TWD 28.50 | TWD 29.55 | TWD 28.15 | 1.26M |
| 2026-06-26 | TWD 28.15 | -4.74% | TWD 29.55 | TWD 29.60 | TWD 28.10 | 2.16M |
| 2026-06-25 | TWD 29.55 | -2.31% | TWD 30.90 | TWD 30.90 | TWD 29.50 | 2.12M |
| 2026-06-24 | TWD 30.25 | +0.83% | TWD 29.65 | TWD 31.65 | TWD 29.45 | 3.45M |
| 2026-06-23 | TWD 30.00 | -4.15% | TWD 31.80 | TWD 31.80 | TWD 29.95 | 2.79M |
| 2026-06-22 | TWD 31.30 | +0.48% | TWD 31.30 | TWD 32.25 | TWD 31.10 | 4.56M |
| 2026-06-18 | TWD 31.15 | -2.81% | TWD 32.05 | TWD 33.15 | TWD 31.15 | 9.75M |
| 2026-06-17 | TWD 32.05 | +9.95% | TWD 28.95 | TWD 32.05 | TWD 28.70 | 10.88M |
| 2026-06-16 | TWD 29.15 | -4.58% | TWD 30.50 | TWD 30.55 | TWD 29.15 | 3.01M |
| 2026-06-15 | TWD 30.55 | +6.63% | TWD 29.10 | TWD 31.50 | TWD 28.95 | 8.93M |
| 2026-06-12 | TWD 28.65 | +0.35% | TWD 29.30 | TWD 29.85 | TWD 28.65 | 1.73M |
| 2026-06-11 | TWD 28.55 | -1.04% | TWD 29.05 | TWD 29.45 | TWD 27.60 | 2.36M |
| 2026-06-10 | TWD 28.85 | +0.17% | TWD 28.10 | TWD 30.90 | TWD 28.10 | 7.61M |
| 2026-06-09 | TWD 28.80 | +3.41% | TWD 28.00 | TWD 29.20 | TWD 27.35 | 2.42M |
| 2026-06-08 | TWD 27.85 | -6.07% | TWD 26.70 | TWD 27.95 | TWD 26.70 | 2.33M |
| 2026-06-05 | TWD 29.65 | -2.79% | TWD 30.30 | TWD 30.30 | TWD 28.90 | 2.25M |
| 2026-06-04 | TWD 30.50 | -6.44% | TWD 32.50 | TWD 32.50 | TWD 30.50 | 3.81M |
| 2026-06-03 | TWD 32.60 | +3.66% | TWD 31.50 | TWD 33.40 | TWD 31.30 | 8.67M |
| 2026-06-02 | TWD 31.45 | -2.78% | TWD 32.50 | TWD 32.55 | TWD 30.15 | 9.29M |
| 2026-06-01 | TWD 32.35 | +9.85% | TWD 29.20 | TWD 32.35 | TWD 29.20 | 18.43M |
| 2026-05-29 | TWD 29.45 | +2.61% | TWD 28.75 | TWD 30.05 | TWD 28.70 | 4.62M |
| 2026-05-28 | TWD 28.70 | -1.71% | TWD 29.20 | TWD 29.65 | TWD 28.10 | 3.48M |
| 2026-05-27 | TWD 29.20 | -0.68% | TWD 29.40 | TWD 29.45 | TWD 28.15 | 3.79M |