Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 2,000 |
| 2026-10-19 | 92.000 | 92.200 | 91.900 | 92.200 | 92.200 | 11,330 |
| 2026-10-16 | 92.000 | 92.300 | 92.000 | 92.300 | 92.300 | 4,033 |
| 2026-10-15 | 92.500 | 92.500 | 89.600 | 91.800 | 91.800 | 31,000 |
| 2026-10-14 | 93.100 | 93.100 | 93.100 | 93.100 | 93.100 | 1,000 |
| 2026-10-13 | 92.700 | 92.800 | 92.700 | 92.800 | 92.800 | 6,000 |
| 2026-10-12 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 1,282 |
| 2026-10-08 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 3,100 |
| 2026-10-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,000 |
| 2026-10-06 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 8,000 |
| 2026-10-05 | 93.900 | 94.300 | 93.500 | 93.500 | 93.500 | 14,387 |
| 2026-10-02 | 94.000 | 94.000 | 93.100 | 93.500 | 93.500 | 8,000 |
| 2026-10-01 | 94.600 | 95.200 | 94.600 | 95.200 | 95.200 | 7,000 |
| 2026-09-30 | 95.200 | 96.000 | 95.200 | 96.000 | 96.000 | 5,000 |
| 2026-09-29 | 95.300 | 95.300 | 95.300 | 95.300 | 95.300 | 1,000 |
| 2026-09-24 | 94.200 | 94.200 | 94.200 | 94.200 | 94.200 | 1,000 |
| 2026-09-23 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 8,000 |
| 2026-09-22 | 95.000 | 95.000 | 92.400 | 95.000 | 95.000 | 23,000 |
| 2026-09-21 | 96.100 | 96.100 | 94.500 | 94.500 | 94.500 | 7,000 |
| 2026-09-18 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 6,000 |
| 2026-09-17 | 96.800 | 96.800 | 96.000 | 96.000 | 96.000 | 16,023 |
| 2026-09-16 | 97.600 | 97.600 | 95.100 | 95.100 | 95.100 | 12,000 |
| 2026-09-15 | 98.500 | 98.500 | 97.700 | 97.700 | 97.700 | 5,000 |
| 2026-09-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-09-11 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,000 |
| 2026-09-10 | 100.50 | 100.50 | 99.500 | 99.500 | 99.500 | 6,000 |
| 2026-09-09 | 99.200 | 99.200 | 98.700 | 98.700 | 98.700 | 4,000 |
| 2026-09-08 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 2,000 |
| 2026-09-07 | 100.00 | 100.50 | 99.000 | 100.00 | 100.00 | 25,000 |
| 2026-09-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3,000 |
| 2026-09-03 | 102.50 | 102.50 | 98.900 | 98.900 | 98.900 | 4,000 |
| 2026-09-02 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 9,100 |
| 2026-09-01 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 8,000 |
| 2026-08-31 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 5,000 |
| 2026-08-28 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 15,004 |
| 2026-08-27 | 107.00 | 108.00 | 103.50 | 108.00 | 108.00 | 13,056 |
| 2026-08-26 | 98.000 | 107.00 | 97.800 | 107.00 | 107.00 | 32,000 |
| 2026-08-25 | 119.00 | 120.00 | 118.50 | 120.00 | 97.068 | 11,174 |
| 2026-08-24 | 119.50 | 120.00 | 118.50 | 120.00 | 97.068 | 12,857 |
| 2026-08-21 | 120.00 | 120.50 | 119.50 | 119.50 | 96.663 | 6,181 |
| 2026-08-20 | 120.00 | 121.00 | 119.50 | 119.50 | 96.663 | 6,311 |
| 2026-08-19 | 120.00 | 122.50 | 119.50 | 119.50 | 96.663 | 12,362 |
| 2026-08-18 | 121.50 | 121.50 | 119.00 | 119.00 | 96.259 | 11,126 |
| 2026-08-17 | 122.00 | 123.00 | 120.00 | 120.00 | 97.068 | 17,307 |
| 2026-08-14 | 126.00 | 126.00 | 123.00 | 123.00 | 99.494 | 9,934 |
| 2026-08-13 | 128.00 | 128.00 | 125.50 | 125.50 | 101.52 | 9,890 |
| 2026-08-12 | 123.00 | 125.00 | 123.00 | 125.00 | 101.11 | 10,050 |
| 2026-08-11 | 124.50 | 124.50 | 124.50 | 124.50 | 100.71 | 0 |
| 2026-08-10 | 123.00 | 124.50 | 123.00 | 124.50 | 100.71 | 4,945 |
| 2026-08-07 | 122.00 | 122.00 | 122.00 | 122.00 | 98.686 | 1,236 |
| 2026-08-06 | 121.00 | 122.50 | 121.00 | 122.50 | 99.090 | 2,472 |
| 2026-08-05 | 117.00 | 121.00 | 117.00 | 121.00 | 97.877 | 12,486 |
| 2026-08-04 | 115.50 | 119.50 | 115.50 | 117.00 | 94.641 | 33,378 |
| 2026-08-03 | 114.00 | 114.00 | 114.00 | 114.00 | 92.214 | 0 |
| 2026-07-31 | 114.00 | 118.50 | 114.00 | 114.00 | 92.214 | 31,049 |
| 2026-07-30 | 113.00 | 113.00 | 113.00 | 113.00 | 91.406 | 1,236 |
| 2026-07-29 | 112.00 | 112.00 | 110.00 | 112.00 | 90.597 | 8,727 |
| 2026-07-28 | 114.00 | 114.00 | 113.00 | 113.00 | 91.406 | 8,653 |
| 2026-07-27 | 115.50 | 115.50 | 115.00 | 115.00 | 93.023 | 13,598 |
| 2026-07-24 | 114.50 | 115.50 | 114.50 | 115.50 | 93.428 | 3,708 |
Page 1 of 14 · 789 trading daysOlder →
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.