Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 149.50 | 150.50 | 148.50 | 150.00 | 102.05 | 20,969 |
| 2024-08-01 | 154.00 | 154.00 | 154.00 | 154.00 | 104.77 | 358 |
| 2024-07-31 | 149.50 | 149.50 | 149.50 | 149.50 | 101.71 | 0 |
| 2024-07-30 | 149.50 | 149.50 | 149.50 | 149.50 | 101.71 | 0 |
| 2024-07-29 | 149.50 | 149.50 | 149.50 | 149.50 | 101.71 | 1,421 |
| 2024-07-26 | 149.00 | 152.50 | 149.00 | 152.50 | 103.75 | 7,108 |
| 2024-07-23 | 154.00 | 155.00 | 149.50 | 152.00 | 103.41 | 22,471 |
| 2024-07-22 | 162.50 | 162.50 | 144.50 | 150.00 | 102.05 | 99,408 |
| 2024-07-19 | 166.00 | 166.00 | 162.00 | 165.00 | 97.194 | 35,479 |
| 2024-07-18 | 165.50 | 166.00 | 163.00 | 166.00 | 97.783 | 18,317 |
| 2024-07-17 | 164.00 | 172.00 | 164.00 | 171.50 | 101.02 | 29,919 |
| 2024-07-16 | 162.00 | 162.50 | 159.50 | 162.50 | 95.721 | 27,604 |
| 2024-07-15 | 158.00 | 161.50 | 157.50 | 159.50 | 93.954 | 24,632 |
| 2024-07-12 | 158.50 | 159.00 | 158.50 | 159.00 | 93.659 | 14,778 |
| 2024-07-11 | 160.50 | 160.50 | 155.50 | 158.50 | 93.365 | 39,826 |
| 2024-07-10 | 160.00 | 160.50 | 159.00 | 159.00 | 93.659 | 13,142 |
| 2024-07-09 | 155.50 | 156.00 | 155.50 | 156.00 | 91.892 | 5,172 |
| 2024-07-08 | 158.00 | 158.50 | 154.50 | 156.00 | 91.892 | 29,627 |
| 2024-07-05 | 158.00 | 163.50 | 156.00 | 159.50 | 93.954 | 70,002 |
| 2024-07-04 | 153.00 | 156.50 | 152.00 | 153.50 | 90.420 | 46,798 |
| 2024-07-03 | 153.00 | 153.50 | 152.00 | 152.50 | 89.831 | 8,292 |
| 2024-07-02 | 152.50 | 153.00 | 152.50 | 152.50 | 89.831 | 6,568 |
| 2024-07-01 | 153.50 | 153.50 | 152.00 | 152.00 | 89.536 | 26,285 |
| 2024-06-28 | 151.50 | 151.50 | 151.50 | 151.50 | 89.241 | 821 |
| 2024-06-27 | 154.00 | 154.00 | 154.00 | 154.00 | 90.714 | 0 |
| 2024-06-26 | 154.00 | 154.50 | 152.50 | 154.00 | 90.714 | 8,210 |
| 2024-06-25 | 150.50 | 154.50 | 150.50 | 154.50 | 91.009 | 3,615 |
| 2024-06-24 | 149.50 | 154.50 | 149.50 | 153.00 | 90.125 | 31,527 |
| 2024-06-21 | 150.00 | 151.00 | 149.00 | 150.00 | 88.358 | 18,228 |
| 2024-06-20 | 150.50 | 151.00 | 150.00 | 150.50 | 88.652 | 20,046 |
| 2024-06-19 | 150.00 | 151.00 | 149.50 | 149.50 | 88.063 | 9,865 |
| 2024-06-18 | 152.50 | 154.50 | 152.50 | 154.00 | 90.714 | 15,939 |
| 2024-06-17 | 155.00 | 155.00 | 152.50 | 152.50 | 89.831 | 6,582 |
| 2024-06-14 | 156.50 | 156.50 | 156.50 | 156.50 | 92.187 | 1 |
| 2024-06-13 | 150.00 | 155.50 | 150.00 | 152.50 | 89.831 | 21,510 |
| 2024-06-12 | 155.00 | 155.00 | 155.00 | 155.00 | 91.303 | 0 |
| 2024-06-11 | 157.00 | 157.00 | 154.50 | 155.00 | 91.303 | 7,225 |
| 2024-06-07 | 157.00 | 157.00 | 150.00 | 156.00 | 91.892 | 9,853 |
| 2024-06-06 | 157.00 | 157.00 | 157.00 | 157.00 | 92.481 | 0 |
| 2024-06-05 | 156.00 | 157.00 | 155.00 | 157.00 | 92.481 | 14,798 |
| 2024-06-04 | 156.50 | 157.00 | 155.50 | 156.50 | 92.187 | 44,499 |
| 2024-06-03 | 157.00 | 157.50 | 156.50 | 157.50 | 92.776 | 24,634 |
| 2024-05-31 | 156.00 | 157.50 | 155.00 | 156.50 | 92.187 | 33,826 |
| 2024-05-30 | 157.50 | 158.00 | 155.50 | 156.00 | 91.892 | 29,885 |
| 2024-05-29 | 156.00 | 156.50 | 155.50 | 155.50 | 91.598 | 6,075 |
| 2024-05-28 | 157.50 | 157.50 | 157.50 | 157.50 | 92.776 | 0 |
| 2024-05-27 | 157.50 | 158.00 | 157.00 | 157.50 | 92.776 | 14,883 |
| 2024-05-24 | 157.00 | 157.50 | 157.00 | 157.50 | 92.776 | 3,615 |
| 2024-05-23 | 157.50 | 158.00 | 157.00 | 157.50 | 92.776 | 22,988 |
| 2024-05-22 | 157.00 | 158.00 | 157.00 | 158.00 | 93.070 | 16,502 |
| 2024-05-21 | 160.00 | 160.00 | 156.00 | 157.50 | 92.776 | 20,855 |
| 2024-05-20 | 157.50 | 157.50 | 156.00 | 157.00 | 92.481 | 30,706 |
| 2024-05-17 | 158.00 | 158.00 | 157.50 | 157.50 | 92.776 | 16,584 |
| 2024-05-16 | 158.00 | 158.50 | 157.50 | 158.50 | 93.365 | 52,709 |
| 2024-05-15 | 158.00 | 159.00 | 157.00 | 158.00 | 93.070 | 59,606 |
| 2024-05-14 | 158.50 | 159.00 | 155.50 | 159.00 | 93.659 | 62,727 |
| 2024-05-13 | 158.50 | 159.50 | 158.50 | 158.50 | 93.365 | 18,144 |
| 2024-05-10 | 160.50 | 160.50 | 158.50 | 158.50 | 93.365 | 26,768 |
| 2024-05-09 | 158.00 | 160.00 | 158.00 | 159.00 | 93.659 | 57,471 |
| 2024-05-08 | 159.50 | 159.50 | 157.50 | 158.50 | 93.365 | 23,645 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 1.8544 TWD |
| 2025-03-27 | 2.1325 TWD |
| 2025-03-26 | 1.5000 TWD |
| 2024-04-18 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.