Bioray Biotech Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.100	24.100	22.000	23.100	21.901	25,801
2024-05-03	24.150	24.150	23.400	24.100	22.849	391
2024-05-02	23.900	24.200	23.300	24.150	22.896	25,146
2024-04-30	24.500	24.500	22.900	23.900	22.659	2,059
2024-04-29	24.600	24.600	23.900	24.550	23.276	3
2024-04-26	24.050	25.100	23.800	24.600	23.323	15,383
2024-04-25	25.150	25.150	25.150	25.150	23.844	41
2024-04-24	25.150	25.150	25.150	25.150	23.844	1,003
2024-04-23	25.050	25.150	25.050	25.150	23.844	4,005
2024-04-22	25.050	25.050	25.050	25.050	23.750	202
2024-04-19	25.100	25.100	23.950	25.100	23.797	4,007
2024-04-18	25.200	25.200	23.950	25.150	23.844	4,009
2024-04-17	25.150	25.200	24.000	25.200	23.892	7,238
2024-04-16	25.300	25.300	23.950	25.150	23.844	11,709
2024-04-15	25.200	25.350	24.100	25.300	23.987	12,210
2024-04-12	25.150	26.150	25.150	26.100	24.745	3,208
2024-04-11	26.900	27.000	25.200	26.450	25.077	10,403
2024-04-10	25.700	26.900	25.700	26.900	25.504	16
2024-04-09	26.300	27.350	25.050	26.900	25.504	16,594
2024-04-08	25.800	26.700	24.800	26.250	24.887	14,006
2024-04-03	26.600	27.000	26.400	26.700	25.314	11,003
2024-04-02	26.600	26.600	26.200	26.600	25.219	16,010
2024-04-01	26.500	27.200	26.500	27.200	25.788	2,002
2024-03-29	26.550	26.550	26.550	26.550	25.172	1,001
2024-03-28	25.650	26.600	25.600	26.600	25.219	6,001
2024-03-27	26.800	26.800	25.350	26.600	25.219	29,003
2024-03-26	26.700	26.800	25.900	26.750	25.361	4,305
2024-03-25	26.700	26.700	26.000	26.700	25.314	5,002
2024-03-22	26.700	26.750	25.650	26.600	25.219	22,005
2024-03-21	26.350	27.400	25.650	27.400	25.978	28,605
2024-03-20	27.150	27.200	26.400	26.700	25.314	7,159
2024-03-19	27.450	27.450	27.450	27.450	26.025	3
2024-03-18	26.400	27.450	26.400	27.450	26.025	1,001
2024-03-15	26.450	27.100	26.450	27.100	25.693	2
2024-03-14	26.900	27.200	26.450	26.900	25.504	6,004
2024-03-13	28.200	28.200	26.450	27.350	25.930	8,006
2024-03-12	26.500	28.450	25.450	27.200	25.788	30,009
2024-03-11	26.500	27.250	26.500	27.250	25.835	1,017
2024-03-08	26.500	27.250	26.500	26.600	25.219	17,056
2024-03-07	26.700	27.000	26.500	26.700	25.314	17,052
2024-03-06	26.600	28.100	26.600	26.800	25.409	25,219
2024-03-05	26.700	27.250	26.600	27.200	25.788	10,204
2024-03-04	27.200	27.300	26.050	27.000	25.598	41,479
2024-03-01	27.050	27.800	27.050	27.200	25.788	5,004
2024-02-29	27.400	27.700	26.700	27.500	26.072	25,029
2024-02-27	27.450	27.450	27.450	27.450	26.025	301
2024-02-26	27.500	27.900	27.500	27.900	26.452	2,001
2024-02-23	28.250	28.300	27.500	27.500	26.072	5,003
2024-02-22	28.250	28.250	27.450	27.450	26.025	2
2024-02-21	27.700	28.200	27.000	27.400	25.978	14,564
2024-02-20	28.700	28.700	28.200	28.400	26.926	4,509
2024-02-19	27.500	28.500	27.250	28.500	27.021	48,421
2024-02-16	27.450	28.550	27.450	28.550	27.068	12,035
2024-02-15	29.900	29.900	27.300	28.500	27.021	42,011
2024-02-05	30.000	30.100	28.700	29.500	27.969	26,254
2024-02-02	29.050	30.450	28.650	28.650	27.163	50,213
2024-02-01	28.100	29.050	27.650	28.700	27.210	151,003
2024-01-31	27.700	28.500	26.600	28.050	26.594	43,635
2024-01-30	27.700	29.150	27.050	29.150	27.637	25,105
2024-01-29	29.050	29.050	28.050	29.050	27.542	1,002

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.