Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	35.700	35.700	35.700	35.700	33.633	0
2022-08-05	35.700	35.700	35.700	35.700	33.633	0
2022-08-04	35.500	35.700	35.500	35.700	33.633	5,000
2022-08-03	35.550	36.200	35.550	36.200	34.104	5,000
2022-08-02	36.500	36.500	36.500	36.500	34.386	0
2022-08-01	36.000	36.500	36.000	36.500	34.386	4,000
2022-07-29	35.650	36.900	35.650	36.900	34.763	18,000
2022-07-28	35.450	36.600	35.450	36.200	34.104	24,000
2022-07-27	36.372	36.372	36.372	36.372	34.266	11
2022-07-26	35.299	35.299	35.299	35.299	33.255	0
2022-07-25	35.299	35.299	35.299	35.299	33.255	0
2022-07-22	35.299	35.299	35.299	35.299	33.255	0
2022-07-21	35.299	35.299	35.299	35.299	33.255	0
2022-07-20	35.299	35.299	35.299	35.299	33.255	0
2022-07-19	35.299	35.299	35.299	35.299	33.255	0
2022-07-18	35.007	35.299	34.909	35.299	33.255	10,286
2022-07-15	35.348	35.885	34.617	35.299	33.255	17,453
2022-07-14	35.933	37.542	35.787	35.787	33.715	18,665
2022-07-13	37.542	37.542	37.542	37.542	35.368	0
2022-07-12	37.542	37.542	37.542	37.542	35.368	1
2022-07-11	35.836	36.908	35.690	35.690	33.623	11,280
2022-07-08	35.738	35.836	34.129	35.690	33.623	15,382
2022-07-07	35.592	35.738	35.592	35.738	33.669	18,459
2022-07-06	36.762	36.762	34.276	34.617	32.612	9,231
2022-07-05	35.104	36.762	35.104	36.762	34.633	6,154
2022-07-04	36.665	36.665	34.861	35.104	33.071	7,180
2022-07-01	37.786	37.786	35.446	35.690	33.623	28,716
2022-06-30	37.250	37.591	36.080	37.591	35.414	12,307
2022-06-29	37.201	37.932	35.348	36.128	34.036	56,540
2022-06-28	36.080	36.080	36.080	36.080	33.990	0
2022-06-27	35.592	37.055	35.446	36.080	33.990	28,778
2022-06-24	35.592	36.908	34.129	35.787	33.715	22,562
2022-06-23	35.592	35.592	35.592	35.592	33.531	0
2022-06-22	35.592	35.592	35.592	35.592	33.531	1
2022-06-21	34.617	35.885	34.471	35.104	33.071	13,334
2022-06-20	32.910	34.617	32.910	32.910	31.005	5,335
2022-06-17	32.910	32.910	32.910	32.910	31.005	0
2022-06-16	36.226	36.226	32.910	32.910	31.005	9,230
2022-06-15	34.276	36.080	34.276	36.080	33.990	2,053
2022-06-14	34.422	35.397	34.422	35.202	33.163	17,433
2022-06-13	34.276	34.276	34.276	34.276	32.291	6,153
2022-06-10	35.787	35.787	35.787	35.787	33.715	0
2022-06-09	35.933	35.933	35.592	35.787	33.715	22,561
2022-06-08	34.227	35.836	34.227	34.617	32.612	17,569
2022-06-07	32.179	32.179	32.179	32.179	30.315	0
2022-06-06	32.179	32.179	32.179	32.179	30.315	0
2022-06-02	32.033	32.179	32.033	32.179	30.315	6,235
2022-06-01	32.423	32.569	32.423	32.569	30.683	4,102
2022-05-31	32.569	32.569	32.569	32.569	30.683	0
2022-05-30	32.569	32.569	32.569	32.569	30.683	2,051
2022-05-27	32.569	32.569	32.569	32.569	30.683	2,153
2022-05-26	31.789	31.789	31.789	31.789	29.948	0
2022-05-25	31.350	32.228	31.204	31.789	29.948	32,816
2022-05-24	30.521	30.570	30.229	30.326	28.570	19,518
2022-05-23	30.083	30.229	30.083	30.229	28.478	8,204
2022-05-20	28.961	30.278	28.864	30.278	28.524	18,459
2022-05-19	31.204	31.692	28.864	30.229	28.478	28,716
2022-05-18	32.472	32.715	32.423	32.667	30.775	8,204
2022-05-17	33.447	33.447	33.447	33.447	31.510	0
2022-05-16	33.349	33.447	33.203	33.447	31.510	15,382

← NewerPage 18 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.