Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.000	29.000	28.000	29.000	27.495	2
2023-11-01	28.550	29.100	28.550	28.550	27.068	2,003
2023-10-31	28.600	29.750	28.550	29.000	27.495	6,004
2023-10-30	29.200	29.200	28.600	28.600	27.115	36,003
2023-10-27	29.100	30.200	29.050	29.950	28.395	30,003
2023-10-26	29.800	30.000	28.500	29.500	27.969	15,004
2023-10-25	29.300	31.500	29.000	29.300	27.779	21,105
2023-10-24	29.600	30.750	29.500	30.100	28.537	16,609
2023-10-23	31.250	31.250	29.450	30.400	28.822	31,714
2023-10-20	31.700	31.700	30.250	30.850	29.249	6,003
2023-10-19	30.000	32.150	29.900	31.500	29.865	29,106
2023-10-18	30.450	31.000	29.450	30.950	29.343	11,128
2023-10-17	30.000	31.500	29.450	31.500	29.865	3,086
2023-10-16	30.000	30.950	30.000	30.950	29.343	93,852
2023-10-13	31.500	31.500	31.500	31.500	29.865	1
2023-10-12	31.350	31.350	29.950	30.850	29.249	23,000
2023-10-11	32.200	32.200	32.200	32.200	30.528	1
2023-10-06	31.000	33.650	31.000	32.000	30.339	32,354
2023-10-05	31.100	31.500	31.100	31.400	29.770	25,186
2023-10-04	31.250	31.600	31.150	31.600	29.960	8,015
2023-10-03	31.300	31.700	31.200	31.700	30.054	33,019
2023-10-02	32.500	32.500	31.100	31.500	29.865	94,204
2023-09-28	32.500	32.600	31.450	32.500	30.813	39,128
2023-09-27	31.900	32.500	31.750	32.500	30.813	7,903
2023-09-26	31.800	31.800	31.250	31.800	30.149	8,309
2023-09-25	31.750	31.900	31.400	31.800	30.149	13,008
2023-09-22	31.900	31.900	31.250	31.900	30.244	17,003
2023-09-21	31.350	32.000	31.350	31.500	29.865	12,401
2023-09-20	31.900	32.000	31.200	32.000	30.339	10,637
2023-09-19	31.600	31.900	31.300	31.900	30.244	16,003
2023-09-18	31.700	32.000	31.450	32.000	30.339	44,035
2023-09-15	32.200	32.200	31.400	32.000	30.339	13,233
2023-09-14	31.900	31.900	31.200	31.800	30.149	2,005
2023-09-13	31.300	32.000	31.050	31.500	29.865	39,001
2023-09-12	30.900	31.400	30.900	31.100	29.486	29,262
2023-09-11	31.000	31.800	30.850	31.800	30.149	5,335
2023-09-08	31.200	31.200	31.200	31.200	29.580	0
2023-09-07	32.050	32.050	31.200	31.200	29.580	6,103
2023-09-06	32.000	32.050	30.900	32.050	30.386	4,154
2023-09-05	31.800	31.800	31.350	31.500	29.865	9,002
2023-09-04	32.500	32.500	30.450	31.000	29.391	57,003
2023-09-01	27.200	32.000	27.100	31.600	29.960	789,490
2023-08-31	31.550	32.000	31.550	31.650	30.007	27,472
2023-08-30	32.250	32.250	31.700	31.700	30.054	61,002
2023-08-29	32.150	32.200	31.700	31.700	30.054	19,007
2023-08-28	31.800	33.000	31.800	32.350	30.671	56,005
2023-08-25	31.950	31.950	31.400	31.600	29.770	15,107
2023-08-24	31.000	32.100	31.000	31.900	30.053	35,003
2023-08-23	31.800	31.900	31.350	31.900	30.053	9,004
2023-08-22	32.100	32.100	31.600	31.700	29.864	29,011
2023-08-21	32.100	32.100	31.500	31.800	29.958	24,600
2023-08-18	32.100	32.100	31.600	31.800	29.958	24,003
2023-08-17	31.500	32.000	31.000	32.000	30.147	1,003
2023-08-16	32.150	32.150	30.800	31.600	29.770	26,004
2023-08-15	32.000	32.150	31.800	32.000	30.147	99,004
2023-08-14	31.950	32.050	31.300	32.000	30.147	60,005
2023-08-11	31.500	31.900	31.500	31.900	30.053	29,002
2023-08-10	31.900	31.900	31.000	31.800	29.958	31,212
2023-08-09	31.900	31.950	30.900	31.800	29.958	29,002
2023-08-08	31.350	31.850	31.350	31.800	29.958	22,202

← NewerPage 13 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.