BenQ Medical Technology Corporation (4116.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 55.80 | 57.00 | 55.80 | 56.40 | 56.40 | 127,000 |
| 29 Apr 2024 | 55.50 | 55.80 | 55.30 | 55.40 | 55.40 | 106,000 |
| 26 Apr 2024 | 55.30 | 55.80 | 55.20 | 55.50 | 55.50 | 43,000 |
| 25 Apr 2024 | 55.20 | 55.80 | 55.10 | 55.20 | 55.20 | 27,000 |
| 24 Apr 2024 | 55.60 | 55.90 | 55.60 | 55.70 | 55.70 | 44,000 |
| 23 Apr 2024 | 55.50 | 55.60 | 55.10 | 55.30 | 55.30 | 26,000 |
| 22 Apr 2024 | 55.20 | 55.30 | 54.50 | 55.20 | 55.20 | 53,000 |
| 19 Apr 2024 | 55.60 | 55.60 | 54.20 | 55.10 | 55.10 | 102,000 |
| 18 Apr 2024 | 55.70 | 56.10 | 55.60 | 55.60 | 55.60 | 157,000 |
| 17 Apr 2024 | 55.20 | 56.50 | 55.20 | 56.20 | 56.20 | 39,000 |
| 16 Apr 2024 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | 134,000 |
| 15 Apr 2024 | 56.80 | 57.30 | 56.60 | 56.90 | 56.90 | 85,000 |
| 12 Apr 2024 | 57.40 | 57.40 | 56.80 | 57.00 | 57.00 | 86,000 |
| 11 Apr 2024 | 58.30 | 58.30 | 57.30 | 57.40 | 57.40 | 66,000 |
| 10 Apr 2024 | 58.30 | 58.70 | 58.20 | 58.20 | 58.20 | 66,000 |
| 09 Apr 2024 | 58.20 | 58.20 | 57.90 | 58.00 | 58.00 | 47,000 |
| 08 Apr 2024 | 57.90 | 58.20 | 57.90 | 57.90 | 57.90 | 44,000 |
| 03 Apr 2024 | 58.60 | 59.20 | 57.90 | 57.90 | 57.90 | 51,000 |
| 02 Apr 2024 | 58.10 | 58.30 | 57.80 | 58.00 | 58.00 | 103,000 |
| 01 Apr 2024 | 58.00 | 58.80 | 57.90 | 58.30 | 58.30 | 70,000 |
| 29 Mar 2024 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | 39,000 |
| 28 Mar 2024 | 58.40 | 58.60 | 58.20 | 58.20 | 58.20 | 76,000 |
| 27 Mar 2024 | 58.40 | 58.40 | 58.00 | 58.30 | 58.30 | 72,000 |
| 26 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 25 Mar 2024 | 57.20 | 58.10 | 57.20 | 58.00 | 58.00 | 64,000 |
| 22 Mar 2024 | 57.30 | 57.50 | 57.10 | 57.10 | 57.10 | 72,000 |
| 21 Mar 2024 | 57.30 | 57.60 | 57.30 | 57.30 | 57.30 | 45,000 |
| 20 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 19 Mar 2024 | 57.30 | 57.70 | 57.20 | 57.30 | 57.30 | 67,000 |
| 18 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 15 Mar 2024 | 57.60 | 57.90 | 57.30 | 57.30 | 57.30 | 44,000 |
| 14 Mar 2024 | 57.10 | 58.00 | 56.80 | 57.20 | 57.20 | 125,000 |
| 13 Mar 2024 | 57.70 | 57.70 | 57.10 | 57.20 | 57.20 | 70,000 |
| 12 Mar 2024 | 57.00 | 57.90 | 56.80 | 57.70 | 57.70 | 57,000 |
| 11 Mar 2024 | 57.20 | 57.50 | 57.00 | 57.00 | 57.00 | 57,000 |
| 08 Mar 2024 | 57.70 | 57.90 | 56.80 | 57.00 | 57.00 | 137,000 |
| 07 Mar 2024 | 59.00 | 59.00 | 57.50 | 57.90 | 57.90 | 221,000 |
| 06 Mar 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 77,000 |
| 05 Mar 2024 | 59.00 | 59.40 | 58.40 | 59.10 | 59.10 | 133,000 |
| 04 Mar 2024 | 59.10 | 59.20 | 58.20 | 58.30 | 58.30 | 180,000 |
| 01 Mar 2024 | 60.20 | 60.30 | 59.00 | 59.00 | 59.00 | 239,000 |
| 29 Feb 2024 | 60.00 | 60.30 | 60.00 | 60.20 | 60.20 | 75,000 |
| 27 Feb 2024 | 60.30 | 60.40 | 59.80 | 60.00 | 60.00 | 74,000 |
| 26 Feb 2024 | 59.60 | 60.60 | 59.60 | 60.10 | 60.10 | 147,000 |
| 23 Feb 2024 | 60.10 | 60.30 | 59.80 | 59.80 | 59.80 | 116,000 |
| 22 Feb 2024 | 60.60 | 60.70 | 60.00 | 60.10 | 60.10 | 171,000 |
| 21 Feb 2024 | 61.10 | 61.10 | 60.50 | 60.60 | 60.60 | 79,000 |
| 20 Feb 2024 | 60.90 | 61.10 | 60.70 | 61.00 | 61.00 | 58,000 |
| 19 Feb 2024 | 60.30 | 61.50 | 60.30 | 60.90 | 60.90 | 111,000 |
| 16 Feb 2024 | 59.90 | 60.90 | 59.70 | 60.10 | 60.10 | 192,000 |
| 15 Feb 2024 | 60.40 | 60.50 | 59.50 | 59.90 | 59.90 | 168,000 |
| 05 Feb 2024 | 60.20 | 60.60 | 59.90 | 60.00 | 60.00 | 163,000 |
| 02 Feb 2024 | 60.90 | 61.60 | 60.30 | 60.30 | 60.30 | 145,000 |
| 01 Feb 2024 | 61.00 | 61.50 | 60.70 | 60.90 | 60.90 | 99,000 |
| 31 Jan 2024 | 61.40 | 61.50 | 60.80 | 60.90 | 60.90 | 63,000 |
| 30 Jan 2024 | 61.60 | 61.60 | 60.80 | 61.00 | 61.00 | 88,000 |
| 29 Jan 2024 | 60.90 | 61.50 | 60.90 | 61.20 | 61.20 | 62,000 |
| 26 Jan 2024 | 61.20 | 61.90 | 61.10 | 61.10 | 61.10 | 84,000 |
| 25 Jan 2024 | 61.40 | 61.70 | 61.10 | 61.20 | 61.20 | 133,000 |
| 24 Jan 2024 | 62.30 | 62.40 | 61.30 | 61.50 | 61.50 | 120,000 |
| 23 Jan 2024 | 62.50 | 62.50 | 61.80 | 62.00 | 62.00 | 52,000 |
| 22 Jan 2024 | 61.30 | 62.60 | 61.10 | 62.30 | 62.30 | 112,000 |
| 19 Jan 2024 | 62.10 | 62.80 | 60.00 | 61.50 | 61.50 | 266,000 |
| 18 Jan 2024 | 62.70 | 62.70 | 61.30 | 62.10 | 62.10 | 94,000 |
| 17 Jan 2024 | 63.10 | 63.20 | 61.60 | 61.70 | 61.70 | 190,000 |
| 16 Jan 2024 | 64.50 | 64.50 | 62.60 | 63.00 | 63.00 | 209,000 |
| 15 Jan 2024 | 65.00 | 65.60 | 63.80 | 64.80 | 64.80 | 224,135 |
| 12 Jan 2024 | 64.30 | 64.90 | 64.20 | 64.30 | 64.30 | 119,000 |
| 11 Jan 2024 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 357,000 |
| 10 Jan 2024 | 62.10 | 63.10 | 60.40 | 63.00 | 63.00 | 290,000 |
| 09 Jan 2024 | 63.30 | 63.60 | 62.10 | 62.10 | 62.10 | 140,000 |
| 08 Jan 2024 | 63.40 | 63.50 | 62.80 | 63.00 | 63.00 | 163,000 |
| 05 Jan 2024 | 65.10 | 65.20 | 63.30 | 63.40 | 63.40 | 289,000 |
| 04 Jan 2024 | 65.30 | 66.60 | 64.80 | 64.90 | 64.90 | 709,000 |
| 03 Jan 2024 | 65.90 | 68.00 | 64.00 | 64.00 | 64.00 | 800,000 |
| 02 Jan 2024 | 64.00 | 65.50 | 63.60 | 64.70 | 64.70 | 402,000 |
| 29 Dec 2023 | 62.70 | 64.30 | 61.80 | 64.00 | 64.00 | 562,000 |
| 28 Dec 2023 | 62.10 | 62.30 | 61.50 | 61.50 | 61.50 | 116,000 |
| 27 Dec 2023 | 63.60 | 63.60 | 62.20 | 62.30 | 62.30 | 152,000 |
| 26 Dec 2023 | 61.40 | 63.40 | 61.40 | 62.90 | 62.90 | 153,000 |
| 25 Dec 2023 | 62.10 | 62.30 | 61.20 | 61.60 | 61.60 | 150,000 |
| 22 Dec 2023 | 62.50 | 63.10 | 61.90 | 62.10 | 62.10 | 241,000 |
| 21 Dec 2023 | 64.70 | 65.00 | 62.50 | 62.50 | 62.50 | 1,318,000 |
| 20 Dec 2023 | 61.00 | 65.40 | 59.80 | 64.80 | 64.80 | 1,145,000 |
| 19 Dec 2023 | 60.90 | 60.90 | 59.80 | 60.30 | 60.30 | 140,000 |
| 18 Dec 2023 | 61.70 | 61.70 | 60.30 | 60.30 | 60.30 | 320,000 |
| 15 Dec 2023 | 62.20 | 62.70 | 61.50 | 61.50 | 61.50 | 400,000 |
| 14 Dec 2023 | 63.70 | 63.70 | 61.80 | 61.80 | 61.80 | 173,000 |
| 13 Dec 2023 | 62.50 | 63.40 | 62.30 | 63.00 | 63.00 | 207,000 |
| 12 Dec 2023 | 62.20 | 62.50 | 61.70 | 61.80 | 61.80 | 161,000 |
| 11 Dec 2023 | 62.10 | 63.60 | 62.10 | 62.30 | 62.30 | 204,000 |
| 08 Dec 2023 | 62.30 | 62.30 | 61.70 | 61.80 | 61.80 | 83,000 |
| 07 Dec 2023 | 63.50 | 64.00 | 61.60 | 62.00 | 62.00 | 156,000 |
| 06 Dec 2023 | 63.40 | 63.50 | 62.40 | 63.40 | 63.40 | 172,000 |
| 05 Dec 2023 | 65.50 | 67.00 | 62.60 | 62.90 | 62.90 | 804,000 |
| 04 Dec 2023 | 65.20 | 65.20 | 64.00 | 64.50 | 64.50 | 247,000 |
| 01 Dec 2023 | 64.40 | 65.80 | 64.40 | 64.80 | 64.80 | 379,000 |
| 30 Nov 2023 | 63.90 | 64.60 | 63.40 | 63.80 | 63.80 | 157,000 |
| 29 Nov 2023 | 64.90 | 64.90 | 63.50 | 63.60 | 63.60 | 239,000 |
| 28 Nov 2023 | 65.40 | 65.40 | 63.40 | 64.00 | 64.00 | 357,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.