Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.600	32.100	30.500	31.950	30.100	12,095
2023-02-06	29.500	29.500	29.500	29.500	27.792	0
2023-02-03	29.500	29.500	29.500	29.500	27.792	0
2023-02-02	29.300	29.500	29.300	29.500	27.792	13,000
2023-02-01	29.400	29.400	29.400	29.400	27.697	0
2023-01-31	29.500	29.500	29.400	29.400	27.697	1,010
2023-01-30	29.400	29.600	29.400	29.400	27.697	6,000
2023-01-17	30.300	30.300	30.300	30.300	28.545	0
2023-01-16	30.400	30.400	30.200	30.300	28.545	9,000
2023-01-13	29.900	30.000	29.900	29.900	28.168	6,596
2023-01-12	29.900	30.200	29.900	30.200	28.451	54
2023-01-11	29.900	29.900	29.900	29.900	28.168	2,000
2023-01-10	30.100	30.100	30.000	30.000	28.263	9,000
2023-01-09	29.900	30.100	29.800	30.000	28.263	61,481
2023-01-06	29.900	30.000	29.900	30.000	28.263	26,000
2023-01-05	29.900	30.050	29.900	30.000	28.263	78,000
2023-01-04	30.150	30.150	29.900	30.000	28.263	120,997
2023-01-03	29.900	30.050	29.800	29.900	28.168	20,000
2022-12-30	30.100	30.100	29.800	29.950	28.216	4,300
2022-12-29	28.700	28.700	28.700	28.700	27.038	0
2022-12-28	28.700	28.800	28.600	28.700	27.038	18,200
2022-12-27	28.800	29.000	28.800	29.000	27.321	6,000
2022-12-26	28.850	29.000	28.850	28.850	27.179	12,000
2022-12-23	29.000	29.150	29.000	29.150	27.462	6,000
2022-12-22	29.000	29.300	29.000	29.000	27.321	6,000
2022-12-21	29.050	29.300	29.000	29.100	27.415	10,000
2022-12-20	27.900	28.000	27.900	28.000	26.378	6,000
2022-12-19	28.900	29.050	28.850	29.050	27.368	14,600
2022-12-16	29.150	29.150	29.000	29.000	27.321	2,000
2022-12-15	29.500	29.500	29.500	29.500	27.792	0
2022-12-14	30.400	30.400	28.900	29.500	27.792	17,523
2022-12-13	30.100	30.100	30.100	30.100	28.357	0
2022-12-12	30.100	30.100	30.100	30.100	28.357	0
2022-12-09	30.100	30.100	30.100	30.100	28.357	0
2022-12-08	30.100	30.100	30.100	30.100	28.357	0
2022-12-07	30.100	30.100	30.000	30.100	28.357	9,000
2022-12-06	30.250	31.500	30.250	31.500	29.676	501
2022-12-05	32.300	32.450	30.500	30.850	29.063	17,100
2022-12-02	32.000	32.000	32.000	32.000	30.147	0
2022-12-01	30.500	32.000	30.500	32.000	30.147	7,032
2022-11-30	29.600	31.050	29.600	31.050	29.252	8,000
2022-11-29	30.000	30.000	30.000	30.000	28.263	0
2022-11-28	30.000	30.000	30.000	30.000	28.263	1
2022-11-25	30.000	30.000	30.000	30.000	28.263	0
2022-11-24	29.000	30.000	29.000	30.000	28.263	18,195
2022-11-23	28.300	29.500	28.300	29.500	27.792	7,000
2022-11-22	29.550	29.550	28.400	29.000	27.321	13,539
2022-11-21	29.200	29.200	29.200	29.200	27.509	0
2022-11-18	29.200	29.200	29.200	29.200	27.509	0
2022-11-17	29.200	29.200	29.200	29.200	27.509	0
2022-11-16	29.200	29.200	29.200	29.200	27.509	0
2022-11-15	29.200	29.200	29.200	29.200	27.509	0
2022-11-14	29.000	29.200	28.900	29.200	27.509	15,015
2022-11-11	28.850	30.350	28.100	30.050	28.310	41,357
2022-11-10	29.300	29.300	29.300	29.300	27.603	0
2022-11-09	29.450	29.450	28.850	29.300	27.603	22,502
2022-11-08	28.250	28.400	28.250	28.350	26.708	7,099
2022-11-07	27.850	27.850	27.850	27.850	26.237	0
2022-11-04	27.850	27.850	27.850	27.850	26.237	2,000
2022-11-03	28.000	28.000	28.000	28.000	26.378	1

← NewerPage 16 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.