Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 165.00 | 172.00 | 164.00 | 172.00 | 137.59 | 28,557 |
| 2025-10-23 | 164.50 | 165.50 | 164.50 | 165.50 | 132.39 | 7,417 |
| 2025-10-22 | 162.50 | 164.00 | 162.50 | 163.50 | 130.79 | 9,890 |
| 2025-10-21 | 162.50 | 162.50 | 162.50 | 162.50 | 129.99 | 0 |
| 2025-10-20 | 164.00 | 164.00 | 162.50 | 162.50 | 129.99 | 14,835 |
| 2025-10-17 | 161.50 | 161.50 | 161.50 | 161.50 | 129.19 | 0 |
| 2025-10-16 | 162.00 | 162.00 | 161.50 | 161.50 | 129.19 | 7,417 |
| 2025-10-15 | 164.00 | 164.50 | 163.00 | 163.00 | 130.39 | 7,541 |
| 2025-10-14 | 165.50 | 168.00 | 164.50 | 164.50 | 131.59 | 17,307 |
| 2025-10-13 | 166.00 | 166.00 | 165.00 | 165.00 | 131.99 | 12,424 |
| 2025-10-09 | 166.00 | 167.00 | 162.50 | 167.00 | 133.59 | 16,071 |
| 2025-10-08 | 167.50 | 167.50 | 167.00 | 167.00 | 133.59 | 6,181 |
| 2025-10-07 | 168.00 | 168.00 | 168.00 | 168.00 | 134.39 | 1,236 |
| 2025-10-03 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 0 |
| 2025-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 0 |
| 2025-10-01 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 1,393 |
| 2025-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 0 |
| 2025-09-26 | 167.00 | 170.00 | 167.00 | 170.00 | 135.99 | 39,576 |
| 2025-09-25 | 167.50 | 167.50 | 167.50 | 167.50 | 133.99 | 1,236 |
| 2025-09-24 | 168.00 | 168.00 | 168.00 | 168.00 | 134.39 | 1,236 |
| 2025-09-23 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-09-22 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 0 |
| 2025-09-19 | 168.50 | 168.50 | 168.50 | 168.50 | 134.79 | 3,708 |
| 2025-09-18 | 168.50 | 169.00 | 168.50 | 169.00 | 135.19 | 2,472 |
| 2025-09-17 | 170.50 | 171.00 | 170.50 | 171.00 | 136.79 | 2,472 |
| 2025-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 0 |
| 2025-09-15 | 166.50 | 171.00 | 166.50 | 170.00 | 135.99 | 21,101 |
| 2025-09-12 | 167.50 | 167.50 | 167.50 | 167.50 | 133.99 | 1,236 |
| 2025-09-11 | 167.50 | 167.50 | 167.50 | 167.50 | 133.99 | 1,236 |
| 2025-09-10 | 170.00 | 171.00 | 168.00 | 168.00 | 134.39 | 11,126 |
| 2025-09-09 | 170.00 | 171.00 | 170.00 | 171.00 | 136.79 | 2,472 |
| 2025-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 135.99 | 6,181 |
| 2025-09-05 | 169.00 | 171.00 | 169.00 | 171.00 | 136.79 | 14,835 |
| 2025-09-04 | 169.00 | 169.00 | 169.00 | 169.00 | 135.19 | 0 |
| 2025-09-03 | 166.50 | 169.00 | 166.50 | 169.00 | 135.19 | 7,417 |
| 2025-09-02 | 167.00 | 167.00 | 165.50 | 166.00 | 132.79 | 14,835 |
| 2025-09-01 | 168.00 | 170.00 | 168.00 | 168.00 | 134.39 | 17,307 |
| 2025-08-29 | 170.00 | 170.50 | 167.50 | 167.50 | 133.99 | 25,961 |
| 2025-08-28 | 169.50 | 172.50 | 167.00 | 171.50 | 137.19 | 53,158 |
| 2025-08-27 | 171.00 | 171.50 | 171.00 | 171.50 | 137.19 | 2,505 |
| 2025-08-26 | 174.00 | 174.00 | 171.00 | 171.00 | 136.79 | 28,433 |
| 2025-08-25 | 168.50 | 176.50 | 168.50 | 173.00 | 138.39 | 21,016 |
| 2025-08-22 | 193.50 | 193.50 | 193.50 | 193.50 | 134.59 | 4,270 |
| 2025-08-21 | 193.00 | 193.00 | 193.00 | 193.00 | 134.25 | 2,850 |
| 2025-08-20 | 192.00 | 192.00 | 191.50 | 191.50 | 133.20 | 2,843 |
| 2025-08-19 | 194.00 | 196.00 | 192.00 | 192.00 | 133.55 | 22,747 |
| 2025-08-18 | 197.00 | 197.00 | 193.50 | 193.50 | 134.59 | 14,216 |
| 2025-08-15 | 197.00 | 197.00 | 197.00 | 197.00 | 137.03 | 0 |
| 2025-08-14 | 198.00 | 198.00 | 196.50 | 197.00 | 137.03 | 11,374 |
| 2025-08-13 | 203.00 | 203.00 | 199.00 | 200.00 | 139.12 | 12,795 |
| 2025-08-12 | 205.50 | 208.50 | 205.50 | 205.50 | 142.94 | 8,530 |
| 2025-08-11 | 209.50 | 209.50 | 202.00 | 202.00 | 140.51 | 18,481 |
| 2025-08-08 | 213.00 | 213.00 | 210.50 | 212.50 | 147.81 | 8,530 |
| 2025-08-07 | 205.50 | 215.00 | 205.50 | 215.00 | 149.55 | 35,542 |
| 2025-08-06 | 205.00 | 205.50 | 205.00 | 205.50 | 142.94 | 11,401 |
| 2025-08-05 | 205.00 | 207.50 | 205.00 | 205.00 | 142.59 | 16,065 |
| 2025-08-04 | 195.00 | 205.00 | 195.00 | 204.00 | 141.90 | 48,337 |
| 2025-08-01 | 191.50 | 191.50 | 191.50 | 191.50 | 133.20 | 0 |
| 2025-07-31 | 191.50 | 191.50 | 191.50 | 191.50 | 133.20 | 4,265 |
| 2025-07-30 | 191.00 | 191.00 | 191.00 | 191.00 | 132.86 | 0 |
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.