Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 160.00 | 162.00 | 159.50 | 162.00 | 129.59 | 11,126 |
| 2026-01-20 | 157.50 | 162.00 | 157.50 | 159.50 | 127.59 | 18,914 |
| 2026-01-19 | 161.00 | 161.00 | 159.00 | 159.00 | 127.19 | 13,598 |
| 2026-01-16 | 162.00 | 162.00 | 162.00 | 162.00 | 129.59 | 4,945 |
| 2026-01-15 | 161.50 | 162.50 | 161.50 | 162.00 | 129.59 | 11,126 |
| 2026-01-14 | 161.50 | 161.50 | 161.50 | 161.50 | 129.19 | 0 |
| 2026-01-13 | 162.00 | 162.00 | 161.00 | 161.50 | 129.19 | 7,417 |
| 2026-01-12 | 162.50 | 163.00 | 162.50 | 163.00 | 130.39 | 2,472 |
| 2026-01-09 | 159.00 | 163.00 | 159.00 | 163.00 | 130.39 | 32,142 |
| 2026-01-08 | 157.00 | 157.50 | 156.00 | 157.50 | 125.99 | 6,181 |
| 2026-01-07 | 157.00 | 160.00 | 157.00 | 157.50 | 125.99 | 6,181 |
| 2026-01-06 | 159.00 | 159.00 | 159.00 | 159.00 | 127.19 | 2,481 |
| 2026-01-05 | 160.00 | 160.00 | 159.00 | 160.00 | 127.99 | 7,418 |
| 2026-01-02 | 147.00 | 162.00 | 147.00 | 162.00 | 129.59 | 31,031 |
| 2025-12-31 | 148.00 | 148.00 | 148.00 | 148.00 | 118.39 | 4,945 |
| 2025-12-30 | 149.00 | 149.00 | 149.00 | 149.00 | 119.19 | 1,236 |
| 2025-12-29 | 150.50 | 150.50 | 148.50 | 150.00 | 119.99 | 13,846 |
| 2025-12-26 | 150.50 | 151.00 | 150.00 | 151.00 | 120.79 | 7,417 |
| 2025-12-24 | 152.50 | 152.50 | 152.50 | 152.50 | 121.99 | 1,743 |
| 2025-12-23 | 151.00 | 151.00 | 151.00 | 151.00 | 120.79 | 0 |
| 2025-12-22 | 151.00 | 151.00 | 151.00 | 151.00 | 120.79 | 3,708 |
| 2025-12-19 | 152.50 | 152.50 | 151.50 | 151.50 | 121.19 | 2,472 |
| 2025-12-18 | 153.00 | 153.00 | 153.00 | 153.00 | 122.39 | 0 |
| 2025-12-17 | 150.50 | 153.00 | 150.50 | 153.00 | 122.39 | 2,472 |
| 2025-12-16 | 151.00 | 151.00 | 151.00 | 151.00 | 120.79 | 1,236 |
| 2025-12-15 | 153.00 | 153.00 | 153.00 | 153.00 | 122.39 | 0 |
| 2025-12-12 | 150.00 | 153.00 | 150.00 | 153.00 | 122.39 | 3,708 |
| 2025-12-11 | 152.00 | 153.00 | 152.00 | 153.00 | 122.39 | 2,472 |
| 2025-12-10 | 151.50 | 151.50 | 151.50 | 151.50 | 121.19 | 0 |
| 2025-12-09 | 152.50 | 152.50 | 151.50 | 151.50 | 121.19 | 2,472 |
| 2025-12-08 | 151.00 | 151.00 | 151.00 | 151.00 | 120.79 | 1,236 |
| 2025-12-05 | 151.00 | 151.50 | 150.50 | 151.50 | 121.19 | 3,708 |
| 2025-12-04 | 151.50 | 151.50 | 151.50 | 151.50 | 121.19 | 2,472 |
| 2025-12-03 | 157.50 | 157.50 | 153.00 | 153.00 | 122.39 | 12,362 |
| 2025-12-02 | 158.50 | 158.50 | 158.00 | 158.00 | 126.39 | 6,181 |
| 2025-12-01 | 158.00 | 158.00 | 158.00 | 158.00 | 126.39 | 0 |
| 2025-11-28 | 158.50 | 158.50 | 158.00 | 158.00 | 126.39 | 7,417 |
| 2025-11-27 | 161.00 | 161.00 | 159.00 | 159.00 | 127.19 | 6,181 |
| 2025-11-26 | 163.00 | 163.00 | 163.00 | 163.00 | 130.39 | 1,236 |
| 2025-11-25 | 161.00 | 162.00 | 161.00 | 161.50 | 129.19 | 8,653 |
| 2025-11-24 | 161.00 | 161.00 | 161.00 | 161.00 | 128.79 | 3,708 |
| 2025-11-21 | 162.00 | 162.00 | 162.00 | 162.00 | 129.59 | 0 |
| 2025-11-20 | 162.00 | 162.00 | 162.00 | 162.00 | 129.59 | 4,079 |
| 2025-11-19 | 161.50 | 163.00 | 161.50 | 163.00 | 130.39 | 7,912 |
| 2025-11-18 | 164.00 | 164.00 | 164.00 | 164.00 | 131.19 | 0 |
| 2025-11-17 | 164.00 | 164.00 | 164.00 | 164.00 | 131.19 | 2,472 |
| 2025-11-14 | 162.50 | 163.50 | 162.50 | 163.50 | 130.79 | 2,472 |
| 2025-11-13 | 163.50 | 164.00 | 158.00 | 164.00 | 131.19 | 16,071 |
| 2025-11-12 | 164.50 | 164.50 | 164.50 | 164.50 | 131.59 | 1,387 |
| 2025-11-11 | 164.50 | 164.50 | 164.50 | 164.50 | 131.59 | 0 |
| 2025-11-10 | 164.50 | 164.50 | 164.50 | 164.50 | 131.59 | 0 |
| 2025-11-07 | 166.00 | 166.00 | 163.50 | 164.50 | 131.59 | 19,780 |
| 2025-11-06 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-11-05 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-11-04 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-11-03 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-10-31 | 166.00 | 168.50 | 166.00 | 168.50 | 134.79 | 6,181 |
| 2025-10-30 | 168.00 | 168.00 | 166.00 | 166.00 | 132.79 | 3,832 |
| 2025-10-29 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 0 |
| 2025-10-28 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 1,236 |
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.