Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 146.00 | 146.50 | 143.50 | 144.50 | 98.311 | 14,953 |
| 2024-10-30 | 151.50 | 151.50 | 144.50 | 150.50 | 102.39 | 13,061 |
| 2024-10-29 | 148.50 | 148.50 | 144.50 | 146.00 | 99.332 | 14,232 |
| 2024-10-28 | 144.50 | 148.50 | 144.50 | 148.50 | 101.03 | 8,901 |
| 2024-10-25 | 142.00 | 147.00 | 142.00 | 145.00 | 98.652 | 58,026 |
| 2024-10-24 | 135.00 | 145.50 | 135.00 | 142.00 | 96.610 | 46,037 |
| 2024-10-23 | 138.00 | 138.00 | 136.00 | 136.50 | 92.869 | 7,819 |
| 2024-10-22 | 135.50 | 136.50 | 135.00 | 135.50 | 92.188 | 13,579 |
| 2024-10-21 | 132.50 | 135.00 | 132.50 | 134.00 | 91.168 | 29,856 |
| 2024-10-18 | 132.50 | 135.00 | 132.00 | 132.50 | 90.147 | 30,210 |
| 2024-10-17 | 134.50 | 134.50 | 132.50 | 133.00 | 90.487 | 15,853 |
| 2024-10-16 | 130.00 | 134.50 | 130.00 | 131.00 | 89.127 | 29,215 |
| 2024-10-15 | 130.00 | 134.50 | 130.00 | 131.00 | 89.127 | 25,544 |
| 2024-10-14 | 133.00 | 133.00 | 131.00 | 131.00 | 89.127 | 5,686 |
| 2024-10-11 | 133.00 | 133.00 | 131.50 | 131.50 | 89.467 | 4,337 |
| 2024-10-09 | 134.00 | 134.00 | 132.00 | 132.00 | 89.807 | 18,695 |
| 2024-10-08 | 134.50 | 134.50 | 133.00 | 133.00 | 90.487 | 3,038 |
| 2024-10-07 | 132.50 | 133.50 | 132.00 | 133.50 | 90.827 | 12,938 |
| 2024-10-04 | 132.00 | 132.50 | 132.00 | 132.00 | 89.807 | 9,951 |
| 2024-10-01 | 132.00 | 132.50 | 132.00 | 132.50 | 90.147 | 10,733 |
| 2024-09-30 | 132.00 | 135.00 | 132.00 | 133.50 | 90.827 | 15,937 |
| 2024-09-27 | 132.00 | 135.00 | 132.00 | 135.00 | 91.848 | 2,843 |
| 2024-09-26 | 132.00 | 138.00 | 132.00 | 132.00 | 89.807 | 28,861 |
| 2024-09-25 | 132.50 | 132.50 | 132.00 | 132.50 | 90.147 | 24,453 |
| 2024-09-24 | 133.50 | 133.50 | 130.50 | 131.50 | 89.467 | 22,995 |
| 2024-09-23 | 132.00 | 133.00 | 129.50 | 131.50 | 89.467 | 72,461 |
| 2024-09-20 | 133.00 | 134.00 | 132.00 | 133.50 | 90.827 | 28,220 |
| 2024-09-19 | 135.50 | 135.50 | 133.00 | 133.50 | 90.827 | 37,195 |
| 2024-09-18 | 136.50 | 137.00 | 135.50 | 136.00 | 92.528 | 7,534 |
| 2024-09-16 | 137.00 | 137.00 | 135.50 | 135.50 | 92.188 | 14,361 |
| 2024-09-13 | 137.00 | 137.50 | 137.00 | 137.00 | 93.209 | 8,672 |
| 2024-09-12 | 134.50 | 140.50 | 134.50 | 140.00 | 95.250 | 21,548 |
| 2024-09-11 | 134.50 | 134.50 | 134.50 | 134.50 | 91.508 | 2,985 |
| 2024-09-10 | 136.00 | 137.00 | 134.50 | 134.50 | 91.508 | 32,703 |
| 2024-09-09 | 137.00 | 137.50 | 137.00 | 137.50 | 93.549 | 8,707 |
| 2024-09-06 | 134.50 | 137.50 | 130.50 | 137.50 | 93.549 | 26,585 |
| 2024-09-05 | 138.00 | 140.00 | 135.50 | 138.50 | 94.229 | 57,147 |
| 2024-09-04 | 142.50 | 144.00 | 142.50 | 143.00 | 97.291 | 20,045 |
| 2024-09-03 | 143.00 | 144.00 | 142.50 | 142.50 | 96.951 | 15,780 |
| 2024-09-02 | 145.50 | 145.50 | 145.50 | 145.50 | 98.992 | 853 |
| 2024-08-30 | 145.50 | 145.50 | 145.50 | 145.50 | 98.992 | 1 |
| 2024-08-29 | 145.50 | 145.50 | 145.50 | 145.50 | 98.992 | 1 |
| 2024-08-28 | 144.00 | 144.00 | 143.00 | 143.00 | 97.291 | 4,265 |
| 2024-08-27 | 143.00 | 143.50 | 142.50 | 142.50 | 96.951 | 3,013 |
| 2024-08-26 | 143.00 | 143.50 | 143.00 | 143.50 | 97.631 | 2,985 |
| 2024-08-23 | 142.00 | 143.50 | 142.00 | 143.50 | 97.631 | 7,529 |
| 2024-08-22 | 142.00 | 142.00 | 142.00 | 142.00 | 96.610 | 1,421 |
| 2024-08-21 | 143.00 | 143.00 | 143.00 | 143.00 | 97.291 | 1,421 |
| 2024-08-20 | 144.50 | 144.50 | 143.00 | 143.00 | 97.291 | 5,118 |
| 2024-08-19 | 142.00 | 144.00 | 142.00 | 144.00 | 97.971 | 7,108 |
| 2024-08-16 | 142.50 | 144.00 | 142.50 | 144.00 | 97.971 | 9,951 |
| 2024-08-15 | 145.00 | 145.00 | 145.00 | 145.00 | 98.652 | 0 |
| 2024-08-14 | 142.50 | 145.00 | 142.50 | 145.00 | 98.652 | 7,318 |
| 2024-08-13 | 143.50 | 143.50 | 143.50 | 143.50 | 97.631 | 0 |
| 2024-08-12 | 145.00 | 145.00 | 143.00 | 143.50 | 97.631 | 6,824 |
| 2024-08-09 | 146.50 | 146.50 | 141.50 | 145.00 | 98.652 | 5,689 |
| 2024-08-08 | 148.50 | 148.50 | 148.50 | 148.50 | 101.03 | 0 |
| 2024-08-07 | 148.50 | 148.50 | 148.50 | 148.50 | 101.03 | 14 |
| 2024-08-06 | 142.00 | 142.00 | 141.50 | 141.50 | 96.270 | 8,530 |
| 2024-08-05 | 148.50 | 148.50 | 139.00 | 140.00 | 95.250 | 20,365 |
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.