Bioray Biotech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 29.800 | 30.100 | 29.000 | 30.100 | 28.537 | 4,150 |
| 2024-07-31 | 29.800 | 30.400 | 29.800 | 30.400 | 28.822 | 7,000 |
| 2024-07-30 | 30.300 | 30.400 | 30.000 | 30.000 | 28.443 | 8,010 |
| 2024-07-29 | 30.150 | 30.300 | 30.000 | 30.000 | 28.443 | 9,000 |
| 2024-07-26 | 29.700 | 30.400 | 29.500 | 30.400 | 28.822 | 30,000 |
| 2024-07-23 | 29.800 | 29.800 | 29.800 | 29.800 | 28.253 | 3,000 |
| 2024-07-22 | 30.500 | 30.500 | 29.400 | 29.500 | 27.969 | 9,044 |
| 2024-07-19 | 30.050 | 30.300 | 30.000 | 30.200 | 28.632 | 25,000 |
| 2024-07-18 | 30.050 | 30.550 | 30.050 | 30.200 | 28.632 | 29,000 |
| 2024-07-17 | 30.750 | 30.750 | 30.000 | 30.000 | 28.443 | 8,007 |
| 2024-07-16 | 30.000 | 30.500 | 30.000 | 30.000 | 28.443 | 17,194 |
| 2024-07-15 | 30.300 | 30.550 | 30.000 | 30.200 | 28.632 | 25,104 |
| 2024-07-12 | 30.400 | 30.600 | 29.900 | 30.200 | 28.632 | 53,005 |
| 2024-07-11 | 30.550 | 30.600 | 30.100 | 30.300 | 28.727 | 21,000 |
| 2024-07-10 | 30.000 | 30.400 | 30.000 | 30.400 | 28.822 | 27,103 |
| 2024-07-09 | 30.800 | 30.800 | 29.900 | 30.200 | 28.632 | 28,028 |
| 2024-07-08 | 29.800 | 30.550 | 29.750 | 30.550 | 28.964 | 26,000 |
| 2024-07-05 | 30.000 | 30.300 | 29.600 | 30.200 | 28.632 | 41,600 |
| 2024-07-04 | 29.350 | 30.500 | 29.250 | 30.500 | 28.917 | 71,918 |
| 2024-07-03 | 30.900 | 30.900 | 29.800 | 30.000 | 28.443 | 59,032 |
| 2024-07-02 | 31.000 | 31.000 | 29.700 | 30.000 | 28.443 | 10,112 |
| 2024-07-01 | 30.800 | 30.800 | 29.200 | 30.050 | 28.490 | 114,409 |
| 2024-06-28 | 27.550 | 31.100 | 27.450 | 30.300 | 28.727 | 213,885 |
| 2024-06-27 | 26.550 | 27.300 | 26.550 | 27.300 | 25.883 | 16,338 |
| 2024-06-26 | 26.650 | 26.700 | 26.250 | 26.300 | 24.935 | 19,000 |
| 2024-06-25 | 26.700 | 26.800 | 26.400 | 26.700 | 25.314 | 77,183 |
| 2024-06-24 | 26.300 | 26.400 | 26.100 | 26.400 | 25.030 | 32,200 |
| 2024-06-21 | 26.500 | 26.500 | 26.050 | 26.050 | 24.698 | 29,000 |
| 2024-06-20 | 26.200 | 26.900 | 26.200 | 26.600 | 25.219 | 29,000 |
| 2024-06-19 | 26.200 | 26.450 | 26.000 | 26.400 | 25.030 | 29,000 |
| 2024-06-18 | 26.200 | 26.500 | 26.000 | 26.250 | 24.887 | 46,100 |
| 2024-06-17 | 26.300 | 26.500 | 26.000 | 26.100 | 24.745 | 42,110 |
| 2024-06-14 | 25.900 | 26.500 | 25.900 | 26.250 | 24.887 | 56,810 |
| 2024-06-13 | 26.000 | 26.300 | 25.900 | 26.200 | 24.840 | 32,153 |
| 2024-06-12 | 26.800 | 26.800 | 25.700 | 26.300 | 24.935 | 19,001 |
| 2024-06-11 | 26.700 | 27.000 | 26.000 | 26.300 | 24.935 | 88,015 |
| 2024-06-07 | 26.000 | 26.900 | 24.900 | 26.500 | 25.124 | 54,436 |
| 2024-06-06 | 25.500 | 27.300 | 25.500 | 26.500 | 25.124 | 73,000 |
| 2024-06-05 | 24.400 | 27.050 | 24.400 | 27.050 | 25.646 | 30,182 |
| 2024-06-04 | 23.800 | 25.650 | 23.800 | 25.150 | 23.844 | 10,002 |
| 2024-06-03 | 24.000 | 24.500 | 23.900 | 24.500 | 23.228 | 24,000 |
| 2024-05-31 | 23.900 | 25.100 | 23.900 | 23.900 | 22.659 | 12,126 |
| 2024-05-30 | 24.550 | 25.100 | 23.650 | 25.100 | 23.797 | 7,003 |
| 2024-05-29 | 24.500 | 26.700 | 23.650 | 24.800 | 23.513 | 59,060 |
| 2024-05-28 | 24.600 | 25.050 | 23.300 | 23.500 | 22.280 | 16,068 |
| 2024-05-27 | 23.350 | 26.350 | 23.350 | 24.400 | 23.133 | 80,184 |
| 2024-05-24 | 22.650 | 23.100 | 22.600 | 22.900 | 21.711 | 20,403 |
| 2024-05-23 | 21.750 | 22.000 | 21.700 | 21.750 | 20.621 | 10,300 |
| 2024-05-22 | 20.400 | 22.350 | 20.400 | 21.400 | 20.289 | 46,206 |
| 2024-05-21 | 20.350 | 20.400 | 20.350 | 20.400 | 19.341 | 6,000 |
| 2024-05-20 | 19.600 | 19.700 | 19.000 | 19.700 | 18.677 | 22,035 |
| 2024-05-17 | 19.600 | 20.400 | 19.600 | 19.800 | 18.772 | 15,221 |
| 2024-05-16 | 19.500 | 19.700 | 19.000 | 19.100 | 18.109 | 27,100 |
| 2024-05-15 | 18.700 | 19.100 | 18.650 | 19.000 | 18.014 | 17,910 |
| 2024-05-14 | 18.700 | 19.100 | 18.700 | 19.100 | 18.109 | 6,000 |
| 2024-05-13 | 18.800 | 19.250 | 18.700 | 18.700 | 17.729 | 2,309 |
| 2024-05-10 | 20.800 | 20.800 | 18.500 | 19.100 | 18.109 | 231,847 |
| 2024-05-09 | 22.950 | 22.950 | 20.350 | 21.800 | 20.668 | 33,340 |
| 2024-05-08 | 22.300 | 23.150 | 22.100 | 22.950 | 21.759 | 29,565 |
| 2024-05-07 | 23.600 | 23.600 | 21.100 | 22.300 | 21.142 | 30,351 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.9500 TWD |
| 2023-08-28 | 0.2000 TWD |
| 2020-07-30 | 0.2925 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.