Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.000	28.000	28.000	28.000	26.378	0
2022-11-01	28.000	28.000	28.000	28.000	26.378	0
2022-10-31	28.000	28.000	28.000	28.000	26.378	0
2022-10-28	27.700	28.000	27.700	28.000	26.378	2,931
2022-10-27	28.100	28.100	27.850	27.900	26.284	1,007
2022-10-26	27.900	27.900	27.900	27.900	26.284	1,000
2022-10-25	29.300	29.550	27.850	29.200	27.509	38,014
2022-10-24	30.300	30.300	27.850	27.850	26.237	12,003
2022-10-21	28.400	31.500	28.400	30.200	28.451	22,303
2022-10-20	28.500	28.500	26.900	28.300	26.661	49,773
2022-10-19	28.500	29.500	28.500	29.500	27.792	4,100
2022-10-18	29.500	29.500	28.500	28.500	26.850	24,100
2022-10-17	29.350	29.450	29.350	29.450	27.745	4,000
2022-10-14	29.850	30.400	29.850	29.850	28.121	6,000
2022-10-13	30.450	30.450	30.450	30.450	28.687	0
2022-10-12	30.400	30.500	30.350	30.450	28.687	8,377
2022-10-11	31.900	31.900	31.900	31.900	30.053	0
2022-10-07	31.900	31.900	31.900	31.900	30.053	0
2022-10-06	31.900	31.900	31.900	31.900	30.053	1,000
2022-10-05	32.000	32.000	32.000	32.000	30.147	0
2022-10-04	32.000	32.000	32.000	32.000	30.147	0
2022-10-03	32.000	32.000	32.000	32.000	30.147	0
2022-09-30	32.000	32.000	32.000	32.000	30.147	0
2022-09-29	32.000	32.000	32.000	32.000	30.147	370
2022-09-28	32.000	32.000	32.000	32.000	30.147	322
2022-09-27	30.550	30.550	30.400	30.400	28.639	2,010
2022-09-26	32.000	32.500	31.000	31.000	29.205	18,100
2022-09-23	34.350	34.350	34.350	34.350	32.361	0
2022-09-22	34.350	34.350	34.350	34.350	32.361	0
2022-09-21	34.350	34.350	34.350	34.350	32.361	0
2022-09-20	34.350	34.350	34.350	34.350	32.361	0
2022-09-19	34.350	34.350	34.350	34.350	32.361	0
2022-09-16	34.350	35.950	34.200	34.350	32.361	12,001
2022-09-15	35.750	36.000	35.750	35.800	33.727	6,102
2022-09-14	36.000	36.300	34.500	34.650	32.643	9,002
2022-09-13	35.000	35.150	35.000	35.000	32.973	4,102
2022-09-12	35.650	35.650	34.000	34.000	32.031	13,001
2022-09-08	35.500	35.650	35.000	35.650	33.585	6,000
2022-09-07	34.500	36.150	34.350	34.350	32.361	26,001
2022-09-06	35.000	35.150	34.300	34.400	32.408	27,000
2022-09-05	36.300	36.300	34.400	35.000	32.973	89,002
2022-09-02	36.100	36.300	36.100	36.300	34.198	1,006
2022-09-01	33.500	37.150	33.500	35.650	33.585	77,650
2022-08-31	32.850	33.000	32.850	33.000	31.089	18,000
2022-08-30	32.500	32.650	32.500	32.650	30.759	18,000
2022-08-29	32.200	32.650	32.200	32.650	30.759	21,000
2022-08-26	32.350	33.000	32.300	32.500	30.618	36,000
2022-08-25	33.000	33.150	32.500	32.500	30.618	38,000
2022-08-24	33.150	33.350	32.300	33.050	31.136	22,000
2022-08-23	31.500	33.300	31.500	33.300	31.372	30,000
2022-08-22	30.800	30.800	30.800	30.800	29.016	0
2022-08-19	30.800	30.800	30.800	30.800	29.016	0
2022-08-18	30.800	30.800	30.800	30.800	29.016	0
2022-08-17	30.800	30.800	30.800	30.800	29.016	0
2022-08-16	30.500	30.800	30.350	30.800	29.016	18,000
2022-08-15	31.200	32.000	30.500	31.000	29.205	31,393
2022-08-12	32.650	33.000	30.600	31.950	30.100	49,332
2022-08-11	33.750	33.750	32.050	32.200	30.335	28,201
2022-08-10	33.750	34.000	33.750	34.000	32.031	4,000
2022-08-09	34.500	34.500	34.400	34.400	32.408	3,000

← NewerPage 17 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.