Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.850	34.150	31.850	34.150	32.172	21,103
2023-05-09	34.150	34.150	31.350	33.000	31.089	33,530
2023-05-08	34.150	34.150	32.450	34.100	32.125	19,592
2023-05-05	32.750	34.500	31.600	34.300	32.314	56,467
2023-05-04	32.400	34.350	32.400	34.300	32.314	15,512
2023-05-03	33.200	33.950	32.050	33.950	31.984	7,215
2023-05-02	31.400	34.150	31.000	33.200	31.277	24,361
2023-04-28	32.550	32.550	31.150	32.550	30.665	13,107
2023-04-27	32.750	34.200	31.500	32.550	30.665	109,749
2023-04-26	32.400	34.000	32.350	34.000	32.031	28,710
2023-04-25	33.500	35.200	32.350	34.000	32.031	70,725
2023-04-24	33.600	37.750	33.450	35.200	33.162	153,089
2023-04-21	32.950	33.900	31.900	33.600	31.654	52,623
2023-04-20	33.100	33.750	31.550	32.950	31.042	88,013
2023-04-19	32.150	33.650	31.850	33.100	31.183	138,398
2023-04-18	32.000	33.650	30.950	33.000	31.089	125,244
2023-04-17	32.000	32.150	31.000	31.500	29.676	32,112
2023-04-14	31.000	32.300	29.950	31.300	29.487	65,005
2023-04-13	31.850	31.850	31.100	31.200	29.393	26,002
2023-04-12	31.700	31.700	30.000	31.600	29.770	42,193
2023-04-11	31.200	32.550	31.200	31.500	29.676	156,031
2023-04-10	31.700	31.700	31.000	31.500	29.676	8,002
2023-04-07	31.500	32.050	31.100	31.750	29.911	65,400
2023-04-06	31.900	31.950	31.000	31.550	29.723	18,952
2023-03-31	31.000	31.150	31.000	31.000	29.205	12
2023-03-30	29.400	29.400	29.400	29.400	27.697	1
2023-03-29	29.400	29.400	29.400	29.400	27.697	1
2023-03-28	29.900	29.900	29.900	29.900	28.168	1
2023-03-27	29.900	30.000	29.900	30.000	28.263	1,401
2023-03-24	30.000	31.100	29.800	31.100	29.299	7,000
2023-03-23	29.400	29.550	29.400	29.550	27.839	4,001
2023-03-22	29.450	29.450	29.450	29.450	27.745	1
2023-03-21	29.500	29.700	29.500	29.600	27.886	12,363
2023-03-20	29.550	30.600	29.350	30.600	28.828	13,669
2023-03-17	29.700	29.700	29.700	29.700	27.980	1
2023-03-16	29.550	30.600	29.400	30.600	28.828	6,003
2023-03-15	31.450	31.450	29.500	29.900	28.168	19,515
2023-03-14	29.900	31.450	29.850	30.500	28.734	7,008
2023-03-13	31.300	31.300	29.700	29.750	28.027	2,005
2023-03-10	31.300	31.500	29.000	29.600	27.886	23,056
2023-03-09	31.500	31.500	29.850	31.300	29.487	12,105
2023-03-08	32.300	32.300	28.700	30.000	28.263	56,323
2023-03-07	31.500	34.000	31.350	32.500	30.618	88,323
2023-03-06	31.600	31.800	30.400	31.600	29.770	44,510
2023-03-03	31.400	31.600	30.100	31.500	29.676	28,455
2023-03-02	31.600	31.650	30.200	30.200	28.451	8,510
2023-03-01	31.550	32.000	30.050	30.500	28.734	29,834
2023-02-24	31.200	31.550	29.100	30.100	28.357	41,103
2023-02-23	31.650	32.500	30.500	30.800	29.016	114,309
2023-02-22	29.650	32.600	29.650	30.500	28.734	57,245
2023-02-21	29.700	30.450	29.550	30.450	28.687	27,010
2023-02-20	31.100	31.100	30.400	31.000	29.205	35,000
2023-02-17	29.000	30.700	29.000	30.700	28.922	24,000
2023-02-16	29.000	30.300	28.600	30.000	28.263	16,421
2023-02-15	30.100	31.450	29.100	30.500	28.734	20,055
2023-02-14	30.400	30.400	30.400	30.400	28.639	1,000
2023-02-13	29.600	30.500	29.600	29.600	27.886	10,800
2023-02-10	30.000	31.050	30.000	31.050	29.252	16,206
2023-02-09	30.100	31.500	29.600	31.500	29.676	6,901
2023-02-08	31.850	33.500	30.750	31.500	29.676	65,350

← NewerPage 15 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.