Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.050	28.050	28.050	28.050	26.594	1,000
2024-01-25	28.050	28.050	28.050	28.050	26.594	1
2024-01-24	29.000	29.000	29.000	29.000	27.495	0
2024-01-23	28.100	29.450	28.050	29.000	27.495	14,178
2024-01-22	29.000	29.000	29.000	29.000	27.495	0
2024-01-19	29.450	29.450	28.700	29.000	27.495	5,851
2024-01-18	29.450	29.450	28.700	29.400	27.874	2,002
2024-01-17	29.450	29.450	29.450	29.450	27.921	1
2024-01-16	29.450	29.450	29.450	29.450	27.921	1
2024-01-15	29.150	30.350	28.850	29.000	27.495	21,002
2024-01-12	29.100	29.150	27.850	29.150	27.637	14,154
2024-01-11	30.000	30.000	30.000	30.000	28.443	1,201
2024-01-10	30.100	30.100	30.100	30.100	28.537	1
2024-01-09	30.000	30.100	29.500	29.550	28.016	24,002
2024-01-08	29.250	30.550	29.250	30.350	28.775	7,301
2024-01-05	28.100	29.250	28.100	28.400	26.926	252
2024-01-04	30.000	30.000	28.400	29.000	27.495	66,002
2024-01-03	29.250	30.050	29.250	29.800	28.253	6,002
2024-01-02	30.900	30.900	29.200	29.250	27.732	54
2023-12-29	30.650	32.150	29.900	30.200	28.632	53,006
2023-12-28	28.800	33.150	28.800	30.100	28.537	433,458
2023-12-27	27.950	28.850	27.100	28.800	27.305	18,104
2023-12-26	28.600	28.600	28.600	28.600	27.115	1,001
2023-12-25	28.700	28.700	28.200	28.600	27.115	5,004
2023-12-22	28.750	28.750	28.550	28.550	27.068	2,001
2023-12-21	29.000	29.000	28.000	28.750	27.258	3,552
2023-12-20	28.400	28.800	27.000	28.500	27.021	11,004
2023-12-19	28.200	28.400	27.900	28.400	26.926	4,102
2023-12-18	28.450	28.450	27.300	27.300	25.883	2,004
2023-12-15	28.100	28.450	28.000	28.450	26.973	5,002
2023-12-14	28.500	28.500	28.500	28.500	27.021	1,001
2023-12-13	27.000	28.400	27.000	28.400	26.926	7
2023-12-12	28.700	28.700	26.400	28.050	26.594	14,807
2023-12-11	28.800	28.800	28.600	28.700	27.210	3,002
2023-12-08	28.500	28.500	27.700	28.500	27.021	5,003
2023-12-07	27.900	28.500	27.900	28.500	27.021	2,143
2023-12-06	27.800	28.000	27.600	27.900	26.452	6,000
2023-12-05	28.600	28.600	27.400	27.850	26.404	15,021
2023-12-04	27.550	28.700	26.450	27.600	26.167	31,501
2023-12-01	28.600	28.850	27.400	28.850	27.352	29,555
2023-11-30	28.000	28.900	27.350	28.600	27.115	19,308
2023-11-29	29.000	29.000	27.600	28.500	27.021	23,052
2023-11-28	29.000	29.000	29.000	29.000	27.495	1
2023-11-27	28.600	28.750	28.500	28.750	27.258	12,004
2023-11-24	28.600	28.600	28.600	28.600	27.115	1
2023-11-23	28.100	28.950	28.000	28.000	26.546	30,232
2023-11-22	28.000	28.000	28.000	28.000	26.546	1
2023-11-21	29.350	29.350	28.900	28.900	27.400	5,002
2023-11-20	29.350	29.350	28.000	29.350	27.826	23
2023-11-17	28.400	29.350	27.300	29.350	27.826	19,284
2023-11-16	29.450	29.450	28.100	29.200	27.684	3
2023-11-15	28.150	29.600	28.100	28.300	26.831	43,039
2023-11-14	29.500	29.500	28.700	29.500	27.969	3,008
2023-11-13	29.000	29.500	27.250	29.500	27.969	14,005
2023-11-10	29.100	30.500	28.150	29.100	27.589	24,009
2023-11-09	29.000	30.000	29.000	29.500	27.969	2,002
2023-11-08	30.000	30.000	30.000	30.000	28.443	1,001
2023-11-07	29.000	30.000	29.000	29.800	28.253	4,003
2023-11-06	28.850	30.400	28.850	30.400	28.822	6,002
2023-11-03	28.150	30.000	27.950	29.200	27.684	8,136

← NewerPage 12 of 21 · 1,220 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.