Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 165.00 | 167.00 | 164.50 | 167.00 | 135.09 | 53,158 |
| 2026-04-28 | 163.00 | 166.00 | 158.50 | 164.00 | 132.66 | 34,615 |
| 2026-04-27 | 165.00 | 165.00 | 164.00 | 164.00 | 132.66 | 3,708 |
| 2026-04-24 | 164.50 | 164.50 | 164.50 | 164.50 | 133.06 | 0 |
| 2026-04-23 | 165.00 | 165.00 | 162.50 | 164.50 | 133.06 | 18,543 |
| 2026-04-22 | 164.00 | 164.00 | 164.00 | 164.00 | 132.66 | 1,236 |
| 2026-04-21 | 164.00 | 165.00 | 164.00 | 164.00 | 132.66 | 4,949 |
| 2026-04-20 | 164.00 | 165.00 | 164.00 | 165.00 | 133.47 | 4,945 |
| 2026-04-17 | 169.00 | 169.00 | 162.50 | 165.00 | 133.47 | 19,780 |
| 2026-04-16 | 167.00 | 168.00 | 167.00 | 168.00 | 135.89 | 3,708 |
| 2026-04-15 | 166.00 | 171.00 | 165.00 | 166.00 | 134.28 | 19,780 |
| 2026-04-14 | 164.00 | 166.00 | 164.00 | 165.00 | 133.47 | 6,181 |
| 2026-04-13 | 168.00 | 168.00 | 165.00 | 165.00 | 133.47 | 9,890 |
| 2026-04-10 | 162.00 | 170.00 | 162.00 | 168.00 | 135.89 | 28,433 |
| 2026-04-09 | 164.50 | 164.50 | 164.00 | 164.00 | 132.66 | 4,945 |
| 2026-04-08 | 162.00 | 166.00 | 162.00 | 165.50 | 133.87 | 17,307 |
| 2026-04-07 | 162.00 | 162.00 | 159.00 | 162.00 | 131.04 | 14,835 |
| 2026-04-02 | 163.50 | 163.50 | 162.00 | 162.00 | 131.04 | 13,598 |
| 2026-04-01 | 165.00 | 165.00 | 163.50 | 163.50 | 132.25 | 3,708 |
| 2026-03-31 | 165.00 | 165.00 | 164.00 | 164.50 | 133.06 | 16,071 |
| 2026-03-30 | 165.00 | 166.00 | 165.00 | 165.50 | 133.87 | 13,598 |
| 2026-03-27 | 166.00 | 166.00 | 166.00 | 166.00 | 134.28 | 1,236 |
| 2026-03-26 | 167.50 | 167.50 | 166.00 | 166.00 | 134.28 | 6,181 |
| 2026-03-25 | 168.50 | 168.50 | 168.50 | 168.50 | 136.30 | 0 |
| 2026-03-24 | 166.00 | 168.50 | 165.50 | 168.50 | 136.30 | 12,362 |
| 2026-03-23 | 164.50 | 167.00 | 164.00 | 167.00 | 135.09 | 18,543 |
| 2026-03-20 | 165.50 | 165.50 | 165.50 | 165.50 | 133.87 | 0 |
| 2026-03-19 | 167.00 | 167.50 | 163.50 | 165.50 | 133.87 | 33,378 |
| 2026-03-18 | 170.00 | 170.00 | 166.00 | 167.00 | 133.59 | 16,072 |
| 2026-03-17 | 174.00 | 174.50 | 173.00 | 173.00 | 138.39 | 3,709 |
| 2026-03-16 | 165.50 | 174.00 | 165.00 | 174.00 | 139.19 | 30,906 |
| 2026-03-13 | 167.50 | 167.50 | 165.00 | 165.50 | 132.39 | 28,433 |
| 2026-03-12 | 170.00 | 170.00 | 164.00 | 165.50 | 132.39 | 20,330 |
| 2026-03-11 | 169.00 | 169.50 | 169.00 | 169.50 | 135.59 | 2,472 |
| 2026-03-10 | 167.00 | 170.00 | 167.00 | 169.00 | 135.19 | 9,890 |
| 2026-03-09 | 168.00 | 168.00 | 165.50 | 165.50 | 132.39 | 12,362 |
| 2026-03-06 | 169.00 | 172.00 | 169.00 | 172.00 | 137.59 | 9,181 |
| 2026-03-05 | 168.00 | 169.00 | 166.50 | 169.00 | 135.19 | 11,126 |
| 2026-03-04 | 164.00 | 167.00 | 164.00 | 166.50 | 133.19 | 42,650 |
| 2026-03-03 | 168.00 | 168.00 | 162.00 | 164.00 | 131.19 | 29,670 |
| 2026-03-02 | 171.00 | 171.00 | 170.00 | 170.00 | 135.99 | 4,949 |
| 2026-02-26 | 170.00 | 171.00 | 170.00 | 171.00 | 136.79 | 7,417 |
| 2026-02-25 | 169.00 | 171.00 | 168.50 | 171.00 | 136.79 | 3,708 |
| 2026-02-24 | 172.00 | 172.00 | 166.00 | 170.00 | 135.99 | 13,598 |
| 2026-02-23 | 170.00 | 172.00 | 170.00 | 170.50 | 136.39 | 4,945 |
| 2026-02-11 | 170.00 | 173.00 | 167.50 | 171.50 | 137.19 | 18,543 |
| 2026-02-10 | 173.00 | 173.00 | 171.00 | 171.00 | 136.79 | 4,952 |
| 2026-02-09 | 169.00 | 177.00 | 169.00 | 177.00 | 141.59 | 24,725 |
| 2026-02-06 | 168.00 | 172.50 | 168.00 | 172.50 | 137.99 | 23,488 |
| 2026-02-05 | 168.00 | 174.00 | 168.00 | 174.00 | 139.19 | 46,977 |
| 2026-02-04 | 168.00 | 168.00 | 168.00 | 168.00 | 134.39 | 0 |
| 2026-02-03 | 168.00 | 168.00 | 168.00 | 168.00 | 134.39 | 2,472 |
| 2026-02-02 | 166.00 | 174.00 | 163.50 | 174.00 | 139.19 | 29,670 |
| 2026-01-30 | 166.00 | 174.50 | 165.00 | 174.50 | 139.59 | 19,780 |
| 2026-01-29 | 168.00 | 168.00 | 168.00 | 168.00 | 134.39 | 0 |
| 2026-01-28 | 161.50 | 168.00 | 161.50 | 168.00 | 134.39 | 28,433 |
| 2026-01-27 | 160.00 | 161.50 | 159.50 | 161.50 | 129.19 | 7,417 |
| 2026-01-26 | 162.00 | 162.00 | 162.00 | 162.00 | 129.59 | 0 |
| 2026-01-23 | 162.00 | 162.00 | 162.00 | 162.00 | 129.59 | 1,236 |
| 2026-01-22 | 160.00 | 162.00 | 160.00 | 162.00 | 129.59 | 24,725 |
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.