Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 191.00 | 192.50 | 190.00 | 191.00 | 132.86 | 40,020 |
| 2025-07-28 | 187.50 | 192.00 | 187.50 | 189.00 | 131.46 | 81,036 |
| 2025-07-25 | 187.50 | 190.00 | 180.00 | 187.00 | 130.07 | 15,638 |
| 2025-07-24 | 186.00 | 190.00 | 186.00 | 187.50 | 130.42 | 24,168 |
| 2025-07-23 | 187.00 | 187.00 | 186.50 | 186.50 | 129.73 | 4,265 |
| 2025-07-22 | 188.50 | 190.00 | 187.00 | 187.00 | 130.07 | 28,433 |
| 2025-07-21 | 186.50 | 186.50 | 186.50 | 186.50 | 129.73 | 1,727 |
| 2025-07-18 | 187.00 | 187.00 | 181.50 | 186.50 | 129.73 | 12,795 |
| 2025-07-17 | 187.50 | 187.50 | 187.50 | 187.50 | 130.42 | 1,421 |
| 2025-07-16 | 187.50 | 187.50 | 187.50 | 187.50 | 130.42 | 0 |
| 2025-07-15 | 187.50 | 187.50 | 187.50 | 187.50 | 130.42 | 2,843 |
| 2025-07-14 | 186.00 | 189.00 | 186.00 | 188.00 | 130.77 | 11,373 |
| 2025-07-11 | 187.00 | 187.50 | 187.00 | 187.50 | 130.42 | 2,843 |
| 2025-07-10 | 189.50 | 189.50 | 189.50 | 189.50 | 131.81 | 0 |
| 2025-07-09 | 187.00 | 189.50 | 187.00 | 189.50 | 131.81 | 18,481 |
| 2025-07-08 | 187.00 | 187.00 | 185.50 | 187.00 | 130.07 | 8,530 |
| 2025-07-07 | 190.00 | 190.00 | 190.00 | 190.00 | 132.16 | 0 |
| 2025-07-04 | 188.00 | 190.00 | 188.00 | 190.00 | 132.16 | 5,686 |
| 2025-07-03 | 191.00 | 191.00 | 191.00 | 191.00 | 132.86 | 3,056 |
| 2025-07-02 | 188.00 | 188.50 | 188.00 | 188.50 | 131.12 | 2,866 |
| 2025-07-01 | 190.00 | 191.00 | 188.00 | 188.00 | 130.77 | 12,795 |
| 2025-06-30 | 190.50 | 191.00 | 190.00 | 190.00 | 132.16 | 15,638 |
| 2025-06-27 | 190.00 | 190.00 | 190.00 | 190.00 | 132.16 | 2,843 |
| 2025-06-26 | 189.50 | 190.00 | 189.50 | 190.00 | 132.16 | 7,108 |
| 2025-06-25 | 188.50 | 191.00 | 188.50 | 189.50 | 131.81 | 12,795 |
| 2025-06-24 | 189.50 | 190.00 | 186.50 | 190.00 | 132.16 | 25,590 |
| 2025-06-23 | 187.50 | 189.00 | 187.50 | 189.00 | 131.46 | 19,903 |
| 2025-06-20 | 188.00 | 191.00 | 188.00 | 191.00 | 132.86 | 27,012 |
| 2025-06-19 | 187.00 | 187.50 | 187.00 | 187.50 | 130.42 | 2,843 |
| 2025-06-18 | 188.00 | 191.00 | 188.00 | 191.00 | 132.86 | 14,218 |
| 2025-06-17 | 188.00 | 190.50 | 187.50 | 190.50 | 132.51 | 12,795 |
| 2025-06-16 | 188.50 | 191.50 | 188.50 | 191.00 | 132.86 | 22,747 |
| 2025-06-13 | 187.00 | 189.00 | 187.00 | 189.00 | 131.46 | 21,325 |
| 2025-06-12 | 186.00 | 187.50 | 185.00 | 187.50 | 130.42 | 15,638 |
| 2025-06-11 | 189.00 | 189.00 | 185.00 | 185.00 | 128.68 | 12,795 |
| 2025-06-10 | 191.50 | 192.00 | 191.00 | 191.00 | 132.86 | 5,686 |
| 2025-06-09 | 191.50 | 192.50 | 191.00 | 191.50 | 133.20 | 14,216 |
| 2025-06-06 | 187.00 | 190.50 | 186.50 | 190.50 | 132.51 | 11,373 |
| 2025-06-05 | 188.00 | 188.00 | 185.00 | 188.00 | 130.77 | 8,530 |
| 2025-06-04 | 187.50 | 187.50 | 187.50 | 187.50 | 130.42 | 2,843 |
| 2025-06-03 | 188.00 | 192.50 | 187.00 | 188.00 | 130.77 | 11,373 |
| 2025-06-02 | 188.00 | 192.50 | 187.00 | 189.00 | 131.46 | 19,903 |
| 2025-05-29 | 185.50 | 188.00 | 185.50 | 188.00 | 130.77 | 9,951 |
| 2025-05-28 | 186.00 | 187.00 | 185.00 | 185.00 | 128.68 | 7,108 |
| 2025-05-27 | 185.50 | 185.50 | 180.50 | 185.00 | 128.68 | 38,385 |
| 2025-05-26 | 191.50 | 195.50 | 186.00 | 187.50 | 130.42 | 52,602 |
| 2025-05-23 | 176.50 | 194.00 | 174.50 | 193.50 | 134.59 | 88,229 |
| 2025-05-22 | 164.00 | 176.50 | 164.00 | 176.50 | 122.77 | 71,084 |
| 2025-05-21 | 160.50 | 165.00 | 160.50 | 162.00 | 112.68 | 41,228 |
| 2025-05-20 | 160.50 | 163.00 | 160.00 | 160.00 | 111.29 | 34,120 |
| 2025-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 111.29 | 4,265 |
| 2025-05-16 | 161.00 | 164.00 | 161.00 | 164.00 | 114.08 | 34,120 |
| 2025-05-15 | 162.00 | 165.00 | 161.00 | 164.00 | 114.08 | 54,024 |
| 2025-05-14 | 160.00 | 162.50 | 159.00 | 160.00 | 111.29 | 14,216 |
| 2025-05-13 | 150.50 | 158.00 | 150.50 | 158.00 | 109.90 | 32,698 |
| 2025-05-12 | 149.50 | 150.50 | 146.00 | 150.50 | 104.68 | 22,747 |
| 2025-05-09 | 150.00 | 150.00 | 150.00 | 150.00 | 104.34 | 4,265 |
| 2025-05-08 | 147.50 | 149.00 | 147.50 | 149.00 | 103.64 | 7,108 |
| 2025-05-07 | 145.00 | 145.00 | 145.00 | 145.00 | 100.86 | 0 |
| 2025-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | 100.86 | 1,421 |
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.