BenQ Materials

8215
🏛️ taiwan →
23.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.95 32.10 31.80 31.85 0.4M
2022-12-29 31.90 32.00 31.65 31.85 0.5M
2022-12-28 32.20 32.90 32.10 32.10 1.0M
2022-12-27 32.50 32.70 32.35 32.40 0.4M
2022-12-26 32.20 32.80 32.20 32.45 0.7M
2022-12-23 32.70 32.80 32.20 32.20 1.2M
2022-12-22 34.65 34.65 33.10 33.10 5.6M
2022-12-21 31.50 33.25 31.50 33.20 2.8M
2022-12-20 31.80 32.80 31.50 31.50 1.7M
2022-12-19 32.40 32.45 31.80 31.85 0.7M
2022-12-16 32.50 32.65 32.30 32.40 0.9M
2022-12-15 32.70 33.05 32.70 32.80 0.6M
2022-12-14 32.85 33.05 32.75 32.80 0.6M
2022-12-13 33.10 33.15 32.55 32.55 0.7M
2022-12-12 32.60 33.30 32.20 32.95 1.0M
2022-12-09 33.15 33.15 32.65 32.65 0.7M
2022-12-08 32.75 33.10 32.60 32.85 0.7M
2022-12-07 33.00 33.45 32.55 32.75 2.2M
2022-12-06 33.85 34.10 33.00 33.00 4.7M
2022-12-05 33.50 33.65 33.00 33.45 3.0M
2022-12-02 32.70 33.50 32.70 33.20 2.7M
2022-12-01 33.10 33.20 32.75 32.75 1.7M
2022-11-30 32.45 32.90 32.20 32.70 1.8M
2022-11-29 33.10 33.60 32.30 32.50 9.3M
2022-11-28 31.10 32.35 31.10 32.35 3.0M
2022-11-25 32.00 32.00 31.40 31.40 1.3M
2022-11-24 31.60 32.35 31.60 32.00 3.6M
2022-11-23 31.10 31.60 31.10 31.50 0.6M
2022-11-22 31.05 31.25 31.00 31.05 0.4M
2022-11-21 31.25 31.45 31.10 31.10 0.5M
2022-11-18 31.70 31.85 31.25 31.25 0.8M
2022-11-17 31.40 32.00 31.40 31.65 1.6M
2022-11-16 31.85 31.95 31.30 31.55 1.4M
2022-11-15 31.95 32.00 31.50 31.65 1.1M
2022-11-14 31.45 32.00 31.45 31.80 1.3M
2022-11-11 32.00 32.15 31.45 31.45 2.0M
2022-11-10 31.10 31.70 31.10 31.55 1.2M
2022-11-09 31.80 31.95 31.50 31.55 3.4M
2022-11-08 31.35 31.70 30.95 31.35 1.5M
2022-11-07 31.30 31.40 30.85 31.10 1.2M
2022-11-04 30.70 31.15 30.55 31.05 1.4M
2022-11-03 29.80 31.95 29.80 31.00 5.2M
2022-11-02 30.30 31.20 30.25 30.25 3.6M
2022-11-01 29.15 29.80 29.10 29.60 1.1M
2022-10-31 28.45 29.20 28.45 29.10 0.9M
2022-10-28 28.60 29.00 28.30 28.30 0.5M
2022-10-27 28.30 29.05 28.30 29.00 0.7M
2022-10-26 28.50 29.15 28.40 28.40 0.7M
2022-10-25 28.25 29.10 28.15 28.80 1.2M
2022-10-24 28.90 29.25 28.30 28.30 0.7M
2022-10-21 29.00 29.40 28.55 28.60 1.3M
2022-10-20 28.00 29.90 27.70 29.90 2.3M
2022-10-19 28.50 28.85 28.20 28.35 2.1M
2022-10-18 28.00 28.30 27.45 28.25 1.2M
2022-10-17 26.50 27.75 26.40 27.75 1.5M
2022-10-14 26.50 27.20 26.45 26.95 0.9M
2022-10-13 27.85 27.85 25.60 25.60 1.7M
2022-10-12 28.10 28.15 27.60 27.85 0.6M
2022-10-11 28.80 28.80 27.85 28.05 0.9M
2022-10-07 29.10 29.35 29.00 29.15 0.6M
2022-10-06 29.00 29.25 28.70 29.10 0.6M
2022-10-05 29.25 29.35 28.75 28.80 1.0M
2022-10-04 29.20 29.30 28.50 28.90 1.2M
2022-10-03 28.10 28.95 28.10 28.90 0.4M
2022-09-30 27.85 29.00 27.65 28.75 0.8M
2022-09-29 28.10 28.45 28.05 28.30 0.6M
2022-09-28 29.15 29.40 27.90 27.90 1.2M
2022-09-27 29.15 29.40 28.80 29.40 0.6M
2022-09-26 29.75 30.40 28.85 29.05 1.4M
2022-09-23 30.50 30.65 29.85 30.05 0.9M
2022-09-22 30.45 30.60 30.00 30.50 0.6M
2022-09-21 30.40 30.85 30.40 30.45 1.1M
2022-09-20 30.20 30.50 30.20 30.25 0.3M
2022-09-19 30.60 30.75 30.00 30.10 0.5M
2022-09-16 30.80 31.25 30.55 30.55 0.7M
2022-09-15 30.85 31.15 30.80 30.90 0.4M
2022-09-14 30.45 30.95 30.40 30.80 0.6M
2022-09-13 31.30 31.45 31.05 31.20 0.6M
2022-09-12 31.00 31.20 30.90 31.15 0.5M
2022-09-08 30.20 30.80 30.20 30.70 0.5M
2022-09-07 30.15 30.45 29.80 30.00 0.9M
2022-09-06 31.00 31.40 30.40 30.40 1.0M
2022-09-05 31.50 31.55 30.70 30.70 1.1M
2022-09-02 31.65 31.80 31.45 31.60 0.8M
2022-09-01 31.75 31.80 31.50 31.65 1.1M
2022-08-31 31.85 32.05 31.70 31.95 1.4M
2022-08-30 31.90 32.40 31.90 32.05 1.0M
2022-08-29 31.45 31.95 31.35 31.90 1.0M
2022-08-26 32.35 32.90 32.20 32.40 2.6M
2022-08-25 31.90 32.20 31.60 32.05 1.5M
2022-08-24 32.00 32.00 31.45 31.50 1.3M
2022-08-23 32.00 32.10 31.65 31.85 1.4M
2022-08-22 32.65 32.75 32.30 32.30 2.8M
2022-08-19 32.65 33.65 32.25 33.05 12.8M
2022-08-18 31.05 32.10 30.70 32.05 2.8M
2022-08-17 31.10 31.25 30.95 31.10 0.8M
2022-08-16 31.10 31.35 30.95 31.00 0.9M
2022-08-15 30.85 31.15 30.60 31.10 1.5M
2022-08-12 30.20 30.65 30.20 30.60 0.9M
2022-08-11 30.80 30.80 30.20 30.20 1.5M
2022-08-10 30.40 30.65 30.30 30.35 1.0M
2022-08-09 30.70 30.80 30.40 30.70 0.9M
2022-08-08 30.25 30.85 29.80 30.70 1.8M
2022-08-05 29.60 30.25 29.60 30.20 1.0M
2022-08-04 30.30 30.30 29.15 29.60 1.2M
2022-08-03 30.20 30.40 29.90 30.10 1.1M
2022-08-02 30.85 30.85 30.35 30.35 1.2M
2022-08-01 31.15 31.25 30.90 31.05 0.7M
2022-07-29 31.50 31.60 31.00 31.20 1.5M
2022-07-28 31.20 31.70 31.15 31.25 3.9M
2022-07-27 30.35 30.75 30.20 30.70 0.9M
2022-07-26 30.60 30.85 30.50 30.50 1.0M
2022-07-25 31.00 31.20 30.60 30.60 1.6M
2022-07-22 31.75 32.70 31.30 31.45 7.8M
2022-07-21 29.60 30.80 29.55 30.65 2.4M
2022-07-20 29.80 29.85 29.35 29.40 1.5M
2022-07-19 29.20 29.45 28.95 29.30 0.9M
2022-07-18 28.75 29.30 28.65 29.20 1.0M
2022-07-15 28.75 28.75 28.20 28.60 1.5M
2022-07-14 29.00 29.60 28.80 29.60 2.9M
2022-07-13 29.40 29.60 29.10 29.20 0.9M
2022-07-12 29.55 29.55 28.50 28.55 1.0M
2022-07-11 30.25 30.65 29.50 29.60 1.1M
2022-07-08 30.25 30.50 29.95 30.10 1.7M
2022-07-07 30.05 30.05 29.30 30.00 1.4M
2022-07-06 29.20 30.80 29.20 29.40 3.1M
2022-07-05 29.30 29.50 28.60 29.35 1.4M
2022-07-04 28.70 29.45 28.20 28.75 1.9M
2022-07-01 31.55 31.55 28.60 28.70 4.5M
2022-06-30 32.25 32.30 31.40 31.40 2.0M
2022-06-29 32.55 32.55 32.05 32.30 1.1M
2022-06-28 33.35 33.50 32.70 32.90 0.9M
2022-06-27 32.95 33.40 32.85 33.35 1.6M
2022-06-24 32.20 33.00 32.20 32.50 1.8M
2022-06-23 32.20 32.65 31.55 31.85 2.0M
2022-06-22 32.85 33.20 31.80 31.85 2.1M
2022-06-21 32.30 33.15 32.05 33.05 1.8M
2022-06-20 34.05 34.10 31.70 31.70 4.1M
2022-06-17 34.75 35.05 33.65 33.85 4.6M
2022-06-16 35.35 36.75 34.75 34.75 13.6M
2022-06-15 34.50 35.10 34.05 34.95 1.9M
2022-06-14 34.80 34.95 33.75 34.40 2.7M
2022-06-13 35.80 35.80 34.95 35.10 3.5M
2022-06-10 36.10 36.60 35.90 36.45 4.0M
2022-06-09 35.30 36.45 35.15 36.35 6.6M
2022-06-08 35.20 36.10 35.05 35.15 2.9M
2022-06-07 35.00 35.40 34.90 35.40 0.9M
2022-06-06 35.85 35.95 34.95 35.05 1.7M
2022-06-02 35.80 36.00 35.70 35.80 1.1M
2022-06-01 36.20 36.50 36.00 36.00 3.2M
2022-05-31 35.90 36.00 35.55 36.00 1.6M
2022-05-30 36.15 36.25 35.70 35.75 3.0M
2022-05-27 36.75 36.90 35.90 36.00 8.4M
2022-05-26 36.15 36.25 35.60 36.05 3.1M
2022-05-25 35.20 35.95 35.10 35.90 2.6M
2022-05-24 35.15 35.30 34.60 34.95 2.0M
2022-05-23 35.60 35.95 34.95 35.10 4.9M
2022-05-20 36.95 37.00 35.75 35.90 7.3M
2022-05-19 35.50 36.35 35.25 36.35 6.4M
2022-05-18 35.70 36.25 35.15 36.10 8.8M
2022-05-17 34.00 35.25 33.75 35.05 9.4M
2022-05-16 33.20 33.90 32.95 33.45 3.0M
2022-05-13 32.40 32.50 32.05 32.40 1.2M
2022-05-12 32.90 33.50 31.80 31.80 2.8M
2022-05-11 33.00 33.50 32.80 33.20 1.5M
2022-05-10 32.80 33.10 32.30 32.95 2.9M
2022-05-09 34.80 34.95 33.55 33.65 3.0M
2022-05-06 34.20 35.70 34.05 35.05 5.4M
2022-05-05 33.55 35.35 33.50 35.15 6.7M
2022-05-04 33.00 33.40 32.90 33.05 2.0M
2022-05-03 31.80 32.65 31.80 32.55 1.4M
2022-04-28 32.30 32.40 31.50 31.70 1.8M
2022-04-27 31.60 32.20 31.35 32.20 2.2M
2022-04-26 33.15 33.20 32.60 32.65 1.5M
2022-04-25 34.15 34.25 32.85 32.85 3.1M
2022-04-22 34.60 35.55 34.55 34.70 10.2M
2022-04-21 33.80 34.45 33.40 34.35 2.4M
2022-04-20 33.30 33.80 33.10 33.60 1.5M
2022-04-19 32.90 33.70 32.85 33.10 2.1M
2022-04-18 33.15 33.25 32.55 32.60 1.3M
2022-04-15 33.85 33.90 33.20 33.25 1.5M
2022-04-14 34.30 34.35 33.90 34.05 0.8M
2022-04-13 34.00 34.30 33.85 34.20 1.2M
2022-04-12 34.45 34.50 33.45 33.60 2.3M
2022-04-11 35.45 35.90 34.45 34.45 3.7M
2022-04-08 34.80 34.95 34.55 34.70 1.3M
2022-04-07 35.35 36.90 34.45 34.60 7.0M
2022-04-06 36.00 36.10 35.15 35.60 1.8M
2022-04-01 36.30 36.45 36.00 36.20 1.4M
2022-03-31 36.50 36.90 36.50 36.50 1.6M
2022-03-30 37.00 37.30 36.60 36.70 4.9M
2022-03-29 36.55 37.50 35.60 36.50 9.6M
2022-03-28 35.50 36.15 34.90 36.10 2.4M
2022-03-25 35.70 35.90 35.35 35.55 1.2M
2022-03-24 35.00 35.70 34.85 35.65 2.2M
2022-03-23 35.40 35.90 35.35 35.35 2.2M
2022-03-22 35.30 35.45 34.65 35.30 2.0M
2022-03-21 35.40 35.65 34.70 35.00 2.1M
2022-03-18 34.65 35.20 34.50 35.10 2.7M
2022-03-17 34.80 34.85 34.35 34.80 1.9M
2022-03-16 34.15 34.65 33.85 34.30 1.8M
2022-03-15 34.00 34.20 33.55 33.75 1.4M
2022-03-14 34.30 34.40 33.75 34.10 1.2M
2022-03-11 33.55 34.20 33.50 34.10 1.1M
2022-03-10 33.90 34.30 33.65 33.75 1.8M
2022-03-09 32.30 32.90 31.85 32.85 1.3M
2022-03-08 31.90 32.65 31.60 31.80 2.0M
2022-03-07 33.50 33.75 32.20 32.30 2.4M
2022-03-04 33.85 34.00 33.70 33.85 1.3M
2022-03-03 34.55 34.70 34.00 34.20 1.2M
2022-03-02 34.05 34.30 33.80 34.20 1.2M
2022-03-01 33.90 34.55 33.85 34.50 2.1M
2022-02-25 33.95 34.40 33.35 33.60 2.1M
2022-02-24 34.70 34.70 33.45 33.65 2.6M
2022-02-23 34.60 35.00 34.55 34.90 1.3M
2022-02-22 35.00 35.20 34.05 34.65 2.2M
2022-02-21 35.50 35.70 35.00 35.30 2.0M
2022-02-18 35.35 35.65 35.15 35.50 1.1M
2022-02-17 35.85 36.20 35.55 35.70 2.8M
2022-02-16 35.80 35.80 35.15 35.70 1.6M
2022-02-15 35.40 35.60 34.80 35.00 1.7M
2022-02-14 35.60 35.60 35.10 35.30 1.2M
2022-02-11 36.25 36.50 36.00 36.05 1.6M
2022-02-10 36.85 37.00 36.20 36.50 1.9M
2022-02-09 36.60 36.90 36.20 36.85 2.2M
2022-02-08 35.65 36.15 35.40 36.10 1.8M
2022-02-07 34.40 35.30 34.30 35.15 1.1M
2022-01-26 34.00 34.65 34.00 34.10 1.7M
2022-01-25 35.05 35.30 34.30 34.30 2.0M
2022-01-24 35.00 35.40 34.55 35.25 2.0M
2022-01-21 36.30 36.45 35.75 35.80 2.1M
2022-01-20 37.30 37.35 36.50 36.80 3.8M
2022-01-19 35.80 37.20 35.75 36.95 4.6M
2022-01-18 36.40 37.25 36.15 36.15 3.5M
2022-01-17 35.15 36.15 35.00 36.10 1.9M
2022-01-14 36.00 36.00 34.70 35.05 2.7M
2022-01-13 35.90 36.10 35.55 36.00 1.6M
2022-01-12 36.60 36.60 35.25 35.70 3.5M
2022-01-11 37.10 37.25 36.00 36.15 3.1M
2022-01-10 36.75 37.35 36.40 37.00 2.0M
2022-01-07 37.70 37.70 36.50 36.75 3.7M
2022-01-06 37.50 37.85 37.25 37.35 2.4M
2022-01-05 37.95 38.25 37.35 37.55 4.4M
2022-01-04 37.80 37.80 37.30 37.35 3.5M
2022-01-03 38.15 38.20 37.25 37.50 4.7M