Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 114.50 | 115.50 | 114.50 | 115.50 | 93.428 | 3,708 |
| 2026-07-23 | 115.00 | 115.00 | 115.00 | 115.00 | 93.023 | 1,236 |
| 2026-07-22 | 114.00 | 114.50 | 114.00 | 114.00 | 92.214 | 8,653 |
| 2026-07-21 | 113.50 | 113.50 | 113.50 | 113.50 | 91.810 | 1,581 |
| 2026-07-20 | 112.00 | 112.50 | 112.00 | 112.50 | 91.001 | 3,709 |
| 2026-07-17 | 111.00 | 112.00 | 109.00 | 112.00 | 90.597 | 42,033 |
| 2026-07-16 | 114.00 | 114.50 | 113.00 | 113.00 | 91.406 | 9,890 |
| 2026-07-15 | 111.00 | 115.00 | 111.00 | 115.00 | 93.023 | 17,307 |
| 2026-07-14 | 113.50 | 113.50 | 109.50 | 110.50 | 89.383 | 29,670 |
| 2026-07-13 | 117.00 | 117.00 | 114.00 | 114.00 | 92.214 | 21,251 |
| 2026-07-10 | 117.00 | 117.00 | 117.00 | 117.00 | 94.641 | 0 |
| 2026-07-09 | 118.50 | 118.50 | 117.00 | 117.00 | 94.641 | 16,071 |
| 2026-07-08 | 120.00 | 120.00 | 118.00 | 118.00 | 95.450 | 14,835 |
| 2026-07-07 | 121.50 | 121.50 | 120.00 | 120.00 | 97.068 | 6,181 |
| 2026-07-06 | 119.00 | 121.50 | 119.00 | 120.50 | 97.472 | 32,142 |
| 2026-07-03 | 120.50 | 120.50 | 119.00 | 120.50 | 97.472 | 24,725 |
| 2026-07-02 | 122.00 | 122.00 | 120.50 | 122.00 | 98.686 | 11,129 |
| 2026-07-01 | 122.00 | 127.50 | 121.50 | 122.00 | 98.686 | 69,231 |
| 2026-06-30 | 124.00 | 124.00 | 117.00 | 121.50 | 98.281 | 56,867 |
| 2026-06-29 | 124.00 | 124.00 | 124.00 | 124.00 | 100.30 | 0 |
| 2026-06-26 | 125.00 | 125.00 | 124.00 | 124.00 | 100.30 | 14,835 |
| 2026-06-25 | 127.00 | 127.00 | 126.00 | 126.50 | 102.33 | 7,417 |
| 2026-06-24 | 126.00 | 127.50 | 126.00 | 127.50 | 103.13 | 4,945 |
| 2026-06-23 | 128.00 | 128.00 | 125.50 | 126.50 | 102.33 | 17,307 |
| 2026-06-22 | 131.00 | 131.00 | 127.50 | 128.00 | 103.54 | 35,863 |
| 2026-06-18 | 133.00 | 133.00 | 132.50 | 132.50 | 107.18 | 4,945 |
| 2026-06-17 | 134.00 | 134.50 | 133.00 | 133.00 | 107.58 | 25,097 |
| 2026-06-16 | 136.50 | 136.50 | 134.50 | 135.50 | 109.61 | 24,725 |
| 2026-06-15 | 137.00 | 137.00 | 137.00 | 137.00 | 110.82 | 11,126 |
| 2026-06-12 | 140.50 | 140.50 | 138.00 | 138.00 | 111.63 | 14,835 |
| 2026-06-11 | 139.50 | 139.50 | 139.00 | 139.00 | 112.44 | 6,181 |
| 2026-06-10 | 141.00 | 141.00 | 138.00 | 138.00 | 111.63 | 33,378 |
| 2026-06-09 | 142.00 | 142.00 | 142.00 | 142.00 | 114.86 | 4,945 |
| 2026-06-08 | 144.00 | 144.00 | 142.50 | 143.50 | 116.08 | 11,126 |
| 2026-06-05 | 145.00 | 145.00 | 145.00 | 145.00 | 117.29 | 3,708 |
| 2026-06-04 | 146.00 | 146.00 | 146.00 | 146.00 | 118.10 | 1,236 |
| 2026-06-03 | 146.00 | 146.00 | 146.00 | 146.00 | 118.10 | 6,181 |
| 2026-06-02 | 145.00 | 146.00 | 144.00 | 146.00 | 118.10 | 4,945 |
| 2026-06-01 | 145.00 | 145.00 | 141.50 | 145.00 | 117.29 | 28,433 |
| 2026-05-29 | 150.00 | 150.00 | 145.00 | 145.50 | 117.69 | 44,505 |
| 2026-05-28 | 150.00 | 150.50 | 150.00 | 150.00 | 121.33 | 8,653 |
| 2026-05-27 | 151.50 | 151.50 | 149.50 | 149.50 | 120.93 | 18,543 |
| 2026-05-26 | 151.50 | 151.50 | 151.00 | 151.50 | 122.55 | 3,708 |
| 2026-05-25 | 152.00 | 152.00 | 151.50 | 151.50 | 122.55 | 6,181 |
| 2026-05-22 | 152.00 | 152.00 | 151.50 | 151.50 | 122.55 | 3,719 |
| 2026-05-21 | 153.00 | 153.00 | 151.50 | 152.00 | 122.95 | 16,292 |
| 2026-05-20 | 151.00 | 151.00 | 151.00 | 151.00 | 122.14 | 0 |
| 2026-05-19 | 151.00 | 151.00 | 151.00 | 151.00 | 122.14 | 0 |
| 2026-05-18 | 153.50 | 154.00 | 148.00 | 151.00 | 122.14 | 13,621 |
| 2026-05-15 | 153.50 | 154.00 | 151.00 | 153.00 | 123.76 | 14,835 |
| 2026-05-14 | 156.50 | 156.50 | 154.00 | 154.50 | 124.97 | 21,016 |
| 2026-05-13 | 157.00 | 160.00 | 157.00 | 157.00 | 127.00 | 14,835 |
| 2026-05-12 | 158.50 | 159.50 | 157.00 | 159.50 | 129.02 | 22,252 |
| 2026-05-11 | 159.00 | 159.50 | 158.50 | 158.50 | 128.21 | 7,417 |
| 2026-05-08 | 161.00 | 161.00 | 159.00 | 159.00 | 128.61 | 18,543 |
| 2026-05-07 | 158.00 | 164.50 | 158.00 | 161.00 | 130.23 | 51,922 |
| 2026-05-06 | 161.50 | 162.50 | 159.50 | 160.00 | 129.42 | 25,961 |
| 2026-05-05 | 161.50 | 163.00 | 158.00 | 162.50 | 131.45 | 58,103 |
| 2026-05-04 | 164.00 | 168.00 | 160.00 | 165.50 | 133.87 | 43,268 |
| 2026-04-30 | 167.00 | 167.50 | 165.00 | 166.50 | 134.68 | 21,016 |
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.