Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 145.50 | 145.50 | 145.00 | 145.00 | 100.86 | 2,843 |
| 2025-05-02 | 145.50 | 146.00 | 145.50 | 146.00 | 101.55 | 5,686 |
| 2025-04-30 | 146.00 | 148.00 | 145.00 | 148.00 | 102.95 | 4,282 |
| 2025-04-29 | 143.50 | 144.00 | 143.50 | 144.00 | 100.16 | 4,266 |
| 2025-04-28 | 142.50 | 142.50 | 142.50 | 142.50 | 99.120 | 4,265 |
| 2025-04-25 | 140.00 | 141.00 | 139.50 | 141.00 | 98.077 | 7,108 |
| 2025-04-24 | 140.00 | 142.50 | 139.50 | 142.50 | 99.120 | 12,795 |
| 2025-04-23 | 140.00 | 140.00 | 139.00 | 139.50 | 97.033 | 7,108 |
| 2025-04-22 | 141.00 | 141.00 | 138.50 | 138.50 | 96.338 | 2,843 |
| 2025-04-21 | 140.00 | 140.00 | 140.00 | 140.00 | 97.381 | 4,265 |
| 2025-04-18 | 142.00 | 142.00 | 142.00 | 142.00 | 98.772 | 1,421 |
| 2025-04-17 | 143.00 | 143.00 | 143.00 | 143.00 | 99.468 | 1,421 |
| 2025-04-16 | 143.50 | 145.00 | 143.00 | 143.00 | 99.468 | 12,795 |
| 2025-04-15 | 140.00 | 143.50 | 140.00 | 143.50 | 99.816 | 21,325 |
| 2025-04-14 | 136.50 | 140.00 | 134.50 | 140.00 | 97.381 | 15,638 |
| 2025-04-11 | 135.00 | 142.50 | 135.00 | 139.50 | 97.033 | 15,638 |
| 2025-04-10 | 131.00 | 137.50 | 131.00 | 137.50 | 95.642 | 14,216 |
| 2025-04-09 | 130.00 | 130.50 | 120.00 | 125.00 | 86.947 | 62,554 |
| 2025-04-08 | 128.50 | 133.00 | 128.50 | 131.50 | 91.469 | 49,759 |
| 2025-04-07 | 139.00 | 140.00 | 139.00 | 139.00 | 96.685 | 28,433 |
| 2025-04-02 | 154.00 | 155.50 | 154.00 | 154.00 | 107.12 | 8,530 |
| 2025-04-01 | 154.50 | 156.00 | 154.50 | 155.00 | 107.81 | 11,374 |
| 2025-03-31 | 157.50 | 157.50 | 145.00 | 154.50 | 107.47 | 87,433 |
| 2025-03-28 | 161.50 | 161.50 | 161.00 | 161.00 | 111.99 | 9,951 |
| 2025-03-27 | 165.00 | 165.00 | 165.00 | 165.00 | 114.77 | 1,465 |
| 2025-03-26 | 164.00 | 166.00 | 164.00 | 165.50 | 113.64 | 25,803 |
| 2025-03-25 | 165.00 | 165.00 | 164.00 | 164.50 | 111.92 | 15,638 |
| 2025-03-24 | 164.50 | 165.00 | 161.00 | 163.50 | 111.24 | 17,060 |
| 2025-03-21 | 160.00 | 160.50 | 160.00 | 160.50 | 109.20 | 5,686 |
| 2025-03-20 | 161.00 | 164.50 | 160.50 | 160.50 | 109.20 | 35,542 |
| 2025-03-19 | 163.50 | 167.50 | 151.50 | 155.00 | 105.46 | 98,139 |
| 2025-03-18 | 159.00 | 163.00 | 158.00 | 163.00 | 110.90 | 41,228 |
| 2025-03-17 | 154.50 | 157.00 | 154.50 | 157.00 | 106.82 | 8,729 |
| 2025-03-14 | 150.00 | 155.00 | 150.00 | 155.00 | 105.46 | 64,401 |
| 2025-03-13 | 152.50 | 152.50 | 151.00 | 151.00 | 102.73 | 4,265 |
| 2025-03-12 | 149.00 | 153.50 | 149.00 | 153.50 | 104.43 | 17,287 |
| 2025-03-11 | 145.50 | 151.50 | 145.50 | 151.00 | 102.73 | 27,012 |
| 2025-03-10 | 146.00 | 153.00 | 146.00 | 151.00 | 102.73 | 35,542 |
| 2025-03-07 | 146.50 | 146.50 | 146.50 | 146.50 | 99.672 | 1,425 |
| 2025-03-06 | 146.00 | 146.00 | 146.00 | 146.00 | 99.332 | 0 |
| 2025-03-05 | 146.00 | 146.00 | 146.00 | 146.00 | 99.332 | 1,437 |
| 2025-03-04 | 149.00 | 149.00 | 143.00 | 147.00 | 100.01 | 45,565 |
| 2025-03-03 | 146.50 | 146.50 | 146.50 | 146.50 | 99.672 | 0 |
| 2025-02-27 | 146.50 | 147.00 | 142.00 | 146.50 | 99.672 | 103,923 |
| 2025-02-26 | 147.00 | 147.00 | 146.00 | 147.00 | 100.01 | 11,373 |
| 2025-02-25 | 143.50 | 148.00 | 139.00 | 147.00 | 100.01 | 116,578 |
| 2025-02-24 | 143.00 | 143.50 | 142.00 | 142.50 | 96.951 | 32,698 |
| 2025-02-21 | 142.50 | 143.00 | 142.00 | 142.00 | 96.610 | 24,168 |
| 2025-02-20 | 143.00 | 143.00 | 142.00 | 142.50 | 96.951 | 12,795 |
| 2025-02-19 | 143.50 | 144.00 | 141.50 | 142.00 | 96.610 | 76,771 |
| 2025-02-18 | 143.50 | 147.00 | 141.50 | 147.00 | 100.01 | 18,481 |
| 2025-02-17 | 148.50 | 148.50 | 146.00 | 147.00 | 100.01 | 19,903 |
| 2025-02-14 | 148.00 | 148.50 | 148.00 | 148.50 | 101.03 | 8,530 |
| 2025-02-13 | 143.50 | 148.00 | 143.50 | 148.00 | 100.69 | 38,386 |
| 2025-02-12 | 142.00 | 143.00 | 142.00 | 143.00 | 97.291 | 8,530 |
| 2025-02-11 | 146.00 | 146.00 | 142.50 | 144.00 | 97.971 | 21,325 |
| 2025-02-10 | 147.00 | 147.00 | 147.00 | 147.00 | 100.01 | 1,421 |
| 2025-02-07 | 148.00 | 148.00 | 148.00 | 148.00 | 100.69 | 1,421 |
| 2025-02-06 | 143.50 | 150.00 | 143.50 | 147.50 | 100.35 | 34,119 |
| 2025-02-05 | 142.00 | 143.00 | 142.00 | 142.50 | 96.951 | 7,109 |
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.