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
2023-12-29 34.40 34.70 34.15 34.65 0.8M
2023-12-28 34.60 34.60 34.30 34.40 0.5M
2023-12-27 34.50 34.65 34.30 34.45 0.8M
2023-12-26 34.00 34.35 34.00 34.30 0.5M
2023-12-25 34.00 34.10 33.90 33.90 0.5M
2023-12-22 34.05 34.10 33.90 33.95 0.3M
2023-12-21 33.85 34.00 33.80 33.85 0.3M
2023-12-20 34.05 34.10 33.90 34.00 0.6M
2023-12-19 34.15 34.20 33.80 33.85 1.1M
2023-12-18 34.35 34.60 34.15 34.15 0.6M
2023-12-15 34.55 34.70 34.40 34.40 0.8M
2023-12-14 34.30 34.50 34.15 34.40 0.9M
2023-12-13 34.00 34.25 33.90 33.90 1.0M
2023-12-12 34.15 34.40 34.00 34.00 0.9M
2023-12-11 34.30 34.30 34.15 34.15 0.5M
2023-12-08 34.35 34.40 34.10 34.20 0.8M
2023-12-07 34.15 34.40 34.05 34.15 0.8M
2023-12-06 34.40 34.55 34.05 34.15 1.7M
2023-12-05 35.15 35.15 34.15 34.35 3.3M
2023-12-04 36.05 36.15 35.80 35.80 1.1M
2023-12-01 36.05 36.20 35.75 36.00 0.8M
2023-11-30 35.70 36.20 35.60 36.05 1.6M
2023-11-29 35.80 35.80 35.50 35.55 0.6M
2023-11-28 35.30 35.85 35.30 35.70 1.0M
2023-11-27 35.30 35.65 35.20 35.35 0.7M
2023-11-24 35.65 35.65 35.25 35.30 0.5M
2023-11-23 35.45 35.70 35.30 35.40 0.5M
2023-11-22 35.55 35.55 35.30 35.35 0.5M
2023-11-21 35.60 35.75 35.30 35.55 0.8M
2023-11-20 35.50 35.70 35.35 35.50 0.7M
2023-11-17 35.00 35.45 35.00 35.35 1.3M
2023-11-16 35.00 35.10 34.65 35.00 0.8M
2023-11-15 34.70 34.95 34.50 34.90 1.0M
2023-11-14 34.10 34.40 34.05 34.40 0.6M
2023-11-13 34.45 34.45 33.70 33.90 0.9M
2023-11-10 34.35 34.35 34.05 34.15 0.5M
2023-11-09 34.80 34.80 34.30 34.35 0.5M
2023-11-08 34.90 34.90 34.50 34.60 0.5M
2023-11-07 35.30 35.30 34.55 34.65 0.9M
2023-11-06 35.00 35.30 35.00 35.20 0.9M
2023-11-03 34.60 35.40 34.55 34.70 0.9M
2023-11-02 34.45 34.85 34.30 34.35 0.5M
2023-11-01 34.45 34.65 33.90 34.10 0.7M
2023-10-31 35.15 35.25 34.20 34.45 0.7M
2023-10-30 34.65 35.00 34.65 34.95 0.6M
2023-10-27 35.30 35.30 34.60 34.60 0.6M
2023-10-26 34.90 35.30 34.70 35.00 0.5M
2023-10-25 34.55 36.30 34.50 35.10 2.3M
2023-10-24 34.45 34.45 33.80 34.45 0.7M
2023-10-23 33.95 34.50 33.65 34.10 0.3M
2023-10-20 34.30 34.30 33.50 34.05 0.9M
2023-10-19 34.20 34.30 34.00 34.30 0.5M
2023-10-18 34.95 34.95 34.05 34.40 1.5M
2023-10-17 35.20 35.35 34.90 34.95 0.4M
2023-10-16 35.10 35.50 34.80 34.90 0.7M
2023-10-13 35.35 35.65 35.35 35.50 0.4M
2023-10-12 35.15 35.65 35.00 35.60 0.9M
2023-10-11 35.75 35.75 34.80 34.85 1.0M
2023-10-06 35.85 35.90 35.30 35.45 0.8M
2023-10-05 35.35 35.85 35.20 35.65 1.6M
2023-10-04 35.50 36.05 35.05 35.05 3.0M
2023-10-03 35.35 35.40 34.90 35.00 0.7M
2023-10-02 35.00 35.20 34.75 35.10 0.8M
2023-09-28 34.95 35.00 34.80 34.85 0.4M
2023-09-27 34.90 35.40 34.70 34.75 0.5M
2023-09-26 35.30 35.30 34.85 34.90 0.4M
2023-09-25 35.10 35.55 35.10 35.20 0.7M
2023-09-22 34.45 34.90 33.85 34.90 0.6M
2023-09-21 35.00 35.00 34.30 34.40 0.7M
2023-09-20 34.95 35.00 34.65 34.70 0.6M
2023-09-19 35.50 35.60 34.80 34.85 1.0M
2023-09-18 35.30 35.90 35.20 35.25 0.8M
2023-09-15 35.80 36.00 35.30 35.50 0.9M
2023-09-14 35.60 35.60 35.35 35.55 0.7M
2023-09-13 35.00 35.50 34.90 35.30 0.6M
2023-09-12 34.80 34.90 34.40 34.80 0.6M
2023-09-11 35.25 35.25 34.50 34.50 1.3M
2023-09-08 35.90 35.90 35.15 35.25 0.8M
2023-09-07 36.30 36.30 35.60 35.60 0.9M
2023-09-06 36.50 36.60 35.95 36.05 1.5M
2023-09-05 35.55 36.40 35.55 36.10 1.6M
2023-09-04 35.70 35.80 35.35 35.55 0.9M
2023-09-01 35.75 35.80 35.50 35.65 0.8M
2023-08-31 35.50 35.80 35.35 35.60 1.0M
2023-08-30 35.35 35.50 35.00 35.30 1.1M
2023-08-29 34.65 34.75 34.40 34.75 0.7M
2023-08-28 35.00 35.00 34.40 34.40 1.4M
2023-08-25 35.30 35.35 34.40 34.95 1.9M
2023-08-24 35.65 36.00 35.30 35.50 1.0M
2023-08-23 35.55 35.75 35.30 35.45 1.1M
2023-08-22 36.00 36.20 35.30 35.45 1.3M
2023-08-21 35.65 36.05 35.50 35.70 0.9M
2023-08-18 36.15 36.35 35.05 35.25 2.3M
2023-08-17 35.60 36.15 35.15 36.05 1.3M
2023-08-16 35.40 35.90 35.00 35.65 1.7M
2023-08-15 35.90 36.30 35.80 35.90 1.0M
2023-08-14 36.40 36.40 35.30 35.50 2.8M
2023-08-11 37.35 37.70 36.65 36.70 2.6M
2023-08-10 38.05 38.85 36.95 37.10 5.1M
2023-08-09 39.50 39.50 38.25 39.05 3.4M
2023-08-08 39.50 40.00 39.10 39.40 4.4M
2023-08-07 38.80 39.35 37.05 39.10 5.3M
2023-08-04 42.00 42.00 38.70 38.75 16.5M
2023-08-02 42.95 43.60 41.75 42.95 12.7M
2023-08-01 42.20 43.00 41.75 42.40 3.6M
2023-07-31 42.00 42.75 41.35 41.85 4.2M
2023-07-28 41.80 41.80 40.90 41.60 2.4M
2023-07-27 41.50 41.95 41.25 41.65 2.4M
2023-07-26 41.40 41.95 40.70 41.30 2.9M
2023-07-25 41.00 41.90 40.75 41.40 3.9M
2023-07-24 41.40 41.60 40.35 40.80 3.6M
2023-07-21 41.30 41.70 40.65 41.20 3.7M
2023-07-20 42.55 43.70 41.95 42.05 9.5M
2023-07-19 40.95 43.25 40.95 42.25 13.8M
2023-07-18 41.50 42.80 40.15 40.25 12.3M
2023-07-17 42.20 43.40 41.80 43.30 10.1M
2023-07-14 41.20 41.75 41.10 41.70 3.3M
2023-07-13 41.70 41.95 41.05 41.05 5.3M
2023-07-12 41.80 42.10 40.85 41.40 4.3M
2023-07-11 41.05 41.95 40.80 41.40 6.5M
2023-07-10 39.80 41.45 39.55 40.55 8.0M
2023-07-07 40.00 41.20 39.10 40.10 9.7M
2023-07-06 46.35 46.35 40.20 40.35 50.2M
2023-07-05 43.05 44.60 42.90 44.60 9.4M
2023-07-04 40.20 40.60 39.65 40.55 4.1M
2023-07-03 39.50 40.10 39.40 39.95 3.0M
2023-06-30 39.20 39.55 39.05 39.30 1.6M
2023-06-29 39.50 39.70 38.70 39.25 2.8M
2023-06-28 39.30 40.10 39.30 39.40 3.0M
2023-06-27 39.60 39.70 38.75 39.10 2.1M
2023-06-26 39.70 40.30 39.25 39.75 2.2M
2023-06-21 39.45 39.85 39.30 39.70 1.7M
2023-06-20 39.70 39.70 38.80 39.45 1.9M
2023-06-19 39.10 40.00 38.85 39.65 3.4M
2023-06-16 39.20 39.40 38.90 39.20 2.1M
2023-06-15 39.30 39.30 38.65 38.90 2.2M
2023-06-14 39.60 40.30 39.15 39.30 4.6M
2023-06-13 38.80 39.20 38.65 39.05 2.5M
2023-06-12 39.30 39.30 38.50 38.65 2.6M
2023-06-09 39.20 39.60 38.70 38.95 4.0M
2023-06-08 38.70 39.15 38.45 38.70 3.1M
2023-06-07 38.65 38.80 38.25 38.75 3.2M
2023-06-06 38.35 38.80 38.05 38.60 4.0M
2023-06-05 37.20 39.20 37.15 38.25 8.2M
2023-06-02 36.20 36.80 35.90 36.65 2.8M
2023-06-01 35.80 36.15 35.65 36.05 2.5M
2023-05-31 35.45 35.75 35.30 35.50 2.0M
2023-05-30 35.50 35.50 35.10 35.30 0.7M
2023-05-29 34.85 35.45 34.85 35.30 1.5M
2023-05-26 35.35 35.35 34.75 34.75 1.7M
2023-05-25 35.40 35.45 35.05 35.20 1.1M
2023-05-24 35.00 35.40 35.00 35.25 1.1M
2023-05-23 35.30 35.30 34.90 35.20 0.9M
2023-05-22 35.00 35.35 35.00 35.30 1.4M
2023-05-19 34.75 35.15 34.70 35.10 3.7M
2023-05-18 34.50 34.65 34.30 34.45 1.5M
2023-05-17 34.30 34.55 34.25 34.40 1.4M
2023-05-16 33.85 34.50 33.80 34.30 1.8M
2023-05-15 33.70 33.80 33.20 33.65 1.3M
2023-05-12 33.05 33.70 33.05 33.70 1.5M
2023-05-11 33.95 34.00 33.20 33.25 2.6M
2023-05-10 33.70 34.25 33.65 33.95 2.3M
2023-05-09 34.30 34.40 33.50 33.50 5.3M
2023-05-08 34.95 34.95 34.35 34.45 3.7M
2023-05-05 37.05 37.10 34.65 34.65 18.0M
2023-05-04 38.30 38.60 38.25 38.45 2.0M
2023-05-03 38.90 39.15 38.15 38.15 4.2M
2023-05-02 38.50 38.90 37.90 38.80 2.5M
2023-04-28 38.45 38.75 38.00 38.00 3.4M
2023-04-27 37.50 39.35 37.05 38.50 8.8M
2023-04-26 38.00 38.40 37.25 37.65 2.4M
2023-04-25 39.75 40.60 37.65 38.00 8.1M
2023-04-24 38.70 39.70 38.30 39.00 2.8M
2023-04-21 39.90 40.30 38.25 38.60 4.0M
2023-04-20 40.85 41.30 39.55 39.70 5.0M
2023-04-19 40.80 41.35 40.40 40.65 5.0M
2023-04-18 40.30 41.05 39.85 40.15 8.2M
2023-04-17 38.90 40.25 38.85 40.10 9.2M
2023-04-14 38.70 38.95 38.45 38.60 2.5M
2023-04-13 39.00 39.10 38.20 38.25 4.0M
2023-04-12 37.20 39.00 37.05 38.75 8.2M
2023-04-11 36.70 37.30 36.65 37.10 1.6M
2023-04-10 36.45 36.70 36.45 36.55 1.3M
2023-04-07 36.10 36.35 36.00 36.10 0.7M
2023-04-06 36.30 36.40 35.80 36.00 0.9M
2023-03-31 36.40 36.50 36.20 36.25 0.7M
2023-03-30 36.35 36.55 36.30 36.35 0.7M
2023-03-29 36.45 36.65 36.10 36.25 1.2M
2023-03-28 37.30 37.85 36.35 36.45 2.4M
2023-03-27 37.30 37.40 37.10 37.10 0.9M
2023-03-24 37.40 37.50 37.10 37.10 1.1M
2023-03-23 37.30 37.65 37.10 37.15 1.6M
2023-03-22 38.15 38.15 37.40 37.50 1.7M
2023-03-21 37.20 37.85 37.20 37.85 1.9M
2023-03-20 36.85 37.20 36.80 37.05 0.8M
2023-03-17 36.75 37.05 36.70 36.90 0.9M
2023-03-16 36.85 37.00 36.30 36.65 1.3M
2023-03-15 36.85 37.20 36.80 36.80 1.1M
2023-03-14 36.60 36.85 36.40 36.55 1.0M
2023-03-13 36.60 36.85 36.05 36.75 1.6M
2023-03-10 37.20 37.40 36.65 36.80 2.3M
2023-03-09 38.75 38.75 37.50 37.50 3.5M
2023-03-08 38.20 38.80 38.15 38.70 5.6M
2023-03-07 38.00 38.10 37.60 38.10 2.9M
2023-03-06 38.10 38.30 37.60 37.90 3.8M
2023-03-03 36.85 37.70 36.85 37.70 7.0M
2023-03-02 37.00 37.00 36.45 36.45 1.4M
2023-03-01 36.25 37.00 36.00 36.75 2.0M
2023-02-24 37.00 37.25 36.30 36.40 2.3M
2023-02-23 37.05 37.20 36.70 36.95 1.7M
2023-02-22 36.65 37.05 36.30 36.90 2.4M
2023-02-21 37.20 37.40 36.65 36.90 2.8M
2023-02-20 37.05 37.50 36.80 37.10 4.8M
2023-02-17 36.10 36.60 36.10 36.55 3.6M
2023-02-16 36.20 36.50 35.95 36.15 3.2M
2023-02-15 35.55 36.00 35.45 35.90 1.8M
2023-02-14 35.95 36.30 35.60 35.70 3.8M
2023-02-13 35.05 35.80 35.05 35.65 1.4M
2023-02-10 35.80 35.95 35.20 35.30 1.9M
2023-02-09 35.80 36.00 35.40 35.65 2.4M
2023-02-08 35.85 36.25 35.40 35.60 5.7M
2023-02-07 35.25 35.75 35.25 35.75 2.9M
2023-02-06 35.00 35.85 34.60 35.50 4.0M
2023-02-03 35.40 35.95 34.90 35.00 11.3M
2023-02-02 34.20 35.90 34.20 35.90 23.9M
2023-02-01 33.90 34.05 33.50 33.95 2.0M
2023-01-31 32.70 33.95 32.70 33.85 4.5M
2023-01-30 32.70 32.80 32.20 32.65 0.9M
2023-01-17 32.10 32.35 32.05 32.10 0.3M
2023-01-16 31.85 32.30 31.75 32.10 0.8M
2023-01-13 32.20 32.30 31.80 31.80 0.4M
2023-01-12 32.60 32.60 32.05 32.10 0.3M
2023-01-11 32.60 32.80 32.20 32.30 0.5M
2023-01-10 32.65 32.85 32.50 32.50 0.3M
2023-01-09 33.00 33.30 32.65 32.65 0.8M
2023-01-06 32.20 32.90 32.20 32.80 1.2M
2023-01-05 32.60 32.85 32.20 32.20 0.7M
2023-01-04 32.00 32.60 32.00 32.55 1.0M
2023-01-03 31.85 32.10 31.50 32.00 0.4M