Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	31.900	32.050	31.700	31.750	29.911	37,000
2023-08-04	32.500	32.500	31.250	32.000	30.147	19,015
2023-08-02	31.700	32.100	31.500	31.850	30.006	39,301
2023-08-01	31.650	32.150	31.500	32.150	30.288	27,002
2023-07-31	32.650	32.650	31.900	32.000	30.147	56,826
2023-07-28	32.100	33.000	31.400	32.000	30.147	26,506
2023-07-27	32.100	32.100	31.500	31.850	30.006	18,007
2023-07-26	31.500	31.950	31.350	31.900	30.053	44,018
2023-07-25	32.650	32.650	30.650	32.250	30.382	92,524
2023-07-24	31.650	32.650	31.650	32.650	30.759	36,212
2023-07-21	32.050	32.500	31.650	31.950	30.100	27,003
2023-07-20	32.850	32.850	31.500	32.250	30.382	17,506
2023-07-19	32.950	33.150	31.950	32.550	30.665	21,053
2023-07-18	32.850	32.850	31.100	32.650	30.759	104,615
2023-07-17	32.150	33.100	32.050	32.950	31.042	52,083
2023-07-14	32.250	33.450	32.200	33.150	31.230	56,020
2023-07-13	33.500	33.550	32.000	32.250	30.382	14,024
2023-07-12	31.850	33.850	31.850	33.800	31.843	26,655
2023-07-11	32.800	34.500	32.000	33.200	31.277	34,284
2023-07-10	32.150	33.150	31.850	32.150	30.288	14,283
2023-07-07	33.000	33.150	32.100	33.150	31.230	19,503
2023-07-06	33.000	33.100	32.250	32.400	30.524	25,013
2023-07-05	33.450	33.750	30.750	33.650	31.701	73,268
2023-07-04	33.600	33.750	32.850	33.600	31.654	4,612
2023-07-03	33.700	35.100	32.850	33.600	31.654	93,817
2023-06-30	32.250	35.300	32.250	34.950	32.926	104,713
2023-06-29	31.900	35.150	31.900	33.800	31.843	159,201
2023-06-28	30.900	32.650	30.900	32.400	30.524	68,679
2023-06-27	32.650	32.650	30.400	31.650	29.817	256,669
2023-06-26	31.700	33.150	31.650	33.000	31.089	57,507
2023-06-21	31.650	33.150	31.600	32.300	30.429	86,179
2023-06-20	33.600	33.650	31.700	31.700	29.864	499
2023-06-19	32.350	35.250	32.050	32.700	30.806	154,940
2023-06-16	31.600	34.700	31.550	33.800	31.843	66,334
2023-06-15	32.450	33.150	31.350	33.000	31.089	71,072
2023-06-14	32.650	33.350	31.850	32.650	30.759	940
2023-06-13	32.050	33.350	31.850	32.500	30.618	48,363
2023-06-12	33.100	33.100	31.850	32.850	30.948	10,024
2023-06-09	33.000	33.100	31.350	33.100	31.183	41,372
2023-06-08	31.850	34.350	31.850	33.600	31.654	78,160
2023-06-07	31.850	33.600	31.850	33.450	31.513	22,048
2023-06-06	31.700	33.250	31.650	32.500	30.618	17,774
2023-06-05	32.750	34.300	30.950	33.250	31.324	147,136
2023-06-02	32.850	34.350	32.550	33.950	31.984	23,012
2023-06-01	33.200	34.650	32.000	34.100	32.125	35,185
2023-05-31	32.550	34.200	32.350	34.000	32.031	54,105
2023-05-30	32.100	34.250	32.100	34.250	32.267	25,451
2023-05-29	33.950	34.250	31.850	33.600	31.654	45,635
2023-05-26	32.850	33.950	32.500	33.950	31.984	9,279
2023-05-25	32.350	34.500	32.350	33.600	31.654	31,177
2023-05-24	33.900	33.950	32.650	33.950	31.984	9,565
2023-05-23	34.500	34.700	31.800	31.800	29.958	75,368
2023-05-22	34.550	34.550	31.800	34.450	32.455	17,428
2023-05-19	34.750	34.750	32.400	33.300	31.372	45,313
2023-05-18	33.750	34.600	31.750	34.550	32.549	41,413
2023-05-17	33.950	35.050	33.400	35.050	33.020	23,395
2023-05-16	35.200	36.750	33.900	35.100	33.067	36,057
2023-05-15	33.400	35.150	33.400	34.800	32.785	36,239
2023-05-12	34.450	34.850	32.850	34.850	32.832	21,646
2023-05-11	33.350	35.550	32.500	34.450	32.455	80,113

← NewerPage 14 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.