Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 140.00 | 141.50 | 140.00 | 141.50 | 96.270 | 12,795 |
| 2025-02-03 | 143.00 | 143.00 | 138.50 | 140.00 | 95.250 | 66,819 |
| 2025-01-22 | 142.50 | 144.00 | 142.50 | 144.00 | 97.971 | 17,060 |
| 2025-01-21 | 143.50 | 143.50 | 142.50 | 142.50 | 96.951 | 7,115 |
| 2025-01-20 | 144.50 | 144.50 | 142.00 | 144.00 | 97.971 | 21,325 |
| 2025-01-17 | 144.00 | 146.00 | 143.50 | 146.00 | 99.332 | 35,542 |
| 2025-01-16 | 143.00 | 144.00 | 142.50 | 144.00 | 97.971 | 8,530 |
| 2025-01-15 | 144.00 | 144.00 | 142.00 | 142.00 | 96.610 | 18,481 |
| 2025-01-14 | 147.00 | 148.00 | 144.50 | 145.00 | 98.652 | 27,014 |
| 2025-01-13 | 145.00 | 145.50 | 143.00 | 145.50 | 98.992 | 25,590 |
| 2025-01-10 | 149.00 | 149.00 | 149.00 | 149.00 | 101.37 | 2,843 |
| 2025-01-09 | 156.00 | 156.00 | 147.50 | 147.50 | 100.35 | 33,381 |
| 2025-01-08 | 156.00 | 156.00 | 156.00 | 156.00 | 106.14 | 1,421 |
| 2025-01-07 | 155.00 | 156.00 | 155.00 | 156.00 | 106.14 | 25,590 |
| 2025-01-06 | 154.50 | 154.50 | 154.00 | 154.00 | 104.77 | 5,686 |
| 2025-01-03 | 155.00 | 155.50 | 154.00 | 154.00 | 104.77 | 17,060 |
| 2025-01-02 | 151.00 | 157.00 | 151.00 | 156.00 | 106.14 | 35,627 |
| 2024-12-31 | 146.00 | 152.00 | 146.00 | 150.50 | 102.39 | 52,652 |
| 2024-12-30 | 141.00 | 151.50 | 141.00 | 151.50 | 103.07 | 72,508 |
| 2024-12-27 | 140.50 | 141.00 | 140.50 | 141.00 | 95.930 | 27,012 |
| 2024-12-26 | 141.00 | 141.00 | 140.00 | 140.50 | 95.590 | 22,747 |
| 2024-12-25 | 140.00 | 141.00 | 140.00 | 141.00 | 95.930 | 8,530 |
| 2024-12-24 | 140.00 | 141.00 | 140.00 | 141.00 | 95.930 | 2,843 |
| 2024-12-23 | 139.00 | 139.50 | 139.00 | 139.00 | 94.569 | 5,686 |
| 2024-12-20 | 139.00 | 141.00 | 139.00 | 141.00 | 95.930 | 2,843 |
| 2024-12-19 | 138.00 | 138.00 | 137.50 | 137.50 | 93.549 | 7,108 |
| 2024-12-18 | 139.00 | 140.00 | 139.00 | 140.00 | 95.250 | 15,638 |
| 2024-12-17 | 136.00 | 139.00 | 136.00 | 137.00 | 93.209 | 18,481 |
| 2024-12-16 | 140.00 | 140.00 | 135.50 | 140.00 | 95.250 | 28,433 |
| 2024-12-13 | 141.00 | 141.00 | 139.50 | 140.00 | 95.250 | 7,108 |
| 2024-12-12 | 139.50 | 142.00 | 139.00 | 141.00 | 95.930 | 34,120 |
| 2024-12-11 | 142.00 | 142.50 | 140.00 | 140.00 | 95.250 | 14,231 |
| 2024-12-10 | 142.00 | 143.50 | 137.00 | 139.50 | 94.910 | 56,881 |
| 2024-12-09 | 147.00 | 147.00 | 141.50 | 142.00 | 96.610 | 36,963 |
| 2024-12-06 | 133.00 | 147.50 | 132.00 | 147.50 | 100.35 | 237,450 |
| 2024-12-05 | 140.50 | 141.50 | 137.50 | 138.00 | 93.889 | 63,926 |
| 2024-12-04 | 143.00 | 144.00 | 141.00 | 141.00 | 95.930 | 20,685 |
| 2024-12-03 | 141.00 | 143.00 | 140.50 | 142.50 | 96.951 | 34,333 |
| 2024-12-02 | 143.00 | 143.00 | 141.50 | 142.50 | 96.951 | 20,354 |
| 2024-11-29 | 139.50 | 145.00 | 139.50 | 140.00 | 95.250 | 55,371 |
| 2024-11-28 | 142.50 | 142.50 | 139.50 | 142.50 | 96.951 | 59,358 |
| 2024-11-27 | 137.50 | 147.50 | 137.00 | 141.50 | 96.270 | 163,949 |
| 2024-11-26 | 131.00 | 137.50 | 131.00 | 137.50 | 93.549 | 143 |
| 2024-11-25 | 136.50 | 137.00 | 136.00 | 137.00 | 93.209 | 11,693 |
| 2024-11-22 | 141.00 | 141.50 | 138.50 | 139.00 | 94.569 | 16,633 |
| 2024-11-21 | 136.00 | 148.00 | 135.50 | 143.00 | 97.291 | 41,662 |
| 2024-11-20 | 137.50 | 137.50 | 137.50 | 137.50 | 93.549 | 0 |
| 2024-11-19 | 135.00 | 137.50 | 135.00 | 137.50 | 93.549 | 5,836 |
| 2024-11-18 | 138.00 | 138.00 | 135.00 | 137.50 | 93.549 | 2,928 |
| 2024-11-15 | 136.50 | 140.50 | 136.50 | 137.50 | 93.549 | 10,079 |
| 2024-11-14 | 140.00 | 140.00 | 136.50 | 140.00 | 95.250 | 21,810 |
| 2024-11-13 | 141.50 | 141.50 | 138.50 | 138.50 | 94.229 | 4,779 |
| 2024-11-12 | 141.00 | 141.00 | 138.50 | 140.50 | 95.590 | 15,574 |
| 2024-11-11 | 142.50 | 142.50 | 139.00 | 141.00 | 95.930 | 17,370 |
| 2024-11-08 | 142.50 | 142.50 | 140.00 | 142.50 | 96.951 | 1,688 |
| 2024-11-07 | 142.50 | 145.50 | 140.00 | 140.00 | 95.250 | 9,973 |
| 2024-11-06 | 142.00 | 142.50 | 142.00 | 142.50 | 96.951 | 8,666 |
| 2024-11-05 | 142.50 | 144.50 | 139.00 | 142.00 | 96.610 | 7,337 |
| 2024-11-04 | 144.50 | 144.50 | 142.50 | 143.50 | 97.631 | 21,716 |
| 2024-11-01 | 146.00 | 146.50 | 143.50 | 144.50 | 98.311 | 14,953 |
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.