Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	32.959	33.154	32.959	33.154	31.234	18,459
2022-05-12	33.349	33.544	33.349	33.544	31.602	18,459
2022-05-11	33.349	33.544	33.349	33.544	31.602	18,459
2022-05-10	33.349	33.544	33.349	33.544	31.602	18,459
2022-05-09	34.032	34.227	33.154	33.349	31.418	22,561
2022-05-06	34.519	34.714	34.276	34.422	32.428	20,510
2022-05-05	34.958	35.104	34.812	34.958	32.934	12,307
2022-05-04	34.617	34.617	34.617	34.617	32.612	1,025
2022-05-03	35.104	35.104	35.104	35.104	33.071	0
2022-04-29	35.690	35.690	35.104	35.104	33.071	5,127
2022-04-28	34.129	34.129	34.129	34.129	32.153	0
2022-04-27	33.983	34.129	33.983	34.129	32.153	6,153
2022-04-26	35.299	35.299	35.299	35.299	33.255	1,025
2022-04-25	33.983	35.592	33.983	35.251	33.209	2,171
2022-04-22	35.592	35.885	35.251	35.251	33.209	3,082
2022-04-21	36.275	36.275	35.933	35.933	33.852	5,127
2022-04-20	36.080	36.860	35.982	36.177	34.082	16,613
2022-04-19	37.152	37.152	36.567	37.055	34.909	6,153
2022-04-18	37.981	37.981	36.713	37.055	34.909	15,392
2022-04-15	37.689	37.689	36.908	37.201	35.047	9,229
2022-04-14	38.030	38.030	37.884	37.884	35.690	6,153
2022-04-13	37.737	37.932	37.737	37.932	35.736	19,484
2022-04-12	37.542	38.176	37.347	37.347	35.184	31,134
2022-04-11	38.469	38.664	37.055	37.347	35.184	26,663
2022-04-08	37.689	37.884	37.591	37.591	35.414	22,561
2022-04-07	37.542	37.542	37.396	37.542	35.368	19,484
2022-04-06	36.080	36.567	36.080	36.080	33.990	12,306
2022-04-01	36.177	37.835	36.080	37.835	35.644	21,535
2022-03-31	37.006	38.907	36.762	37.006	34.863	11,291
2022-03-30	37.006	37.006	37.006	37.006	34.863	1
2022-03-29	37.396	37.835	37.396	37.542	35.368	19,494
2022-03-28	37.835	38.176	37.835	38.176	35.965	1,026
2022-03-25	36.421	37.591	36.421	37.055	34.909	14,418
2022-03-24	37.542	37.542	37.542	37.542	35.368	1,025
2022-03-23	37.689	37.835	37.055	37.835	35.644	12,323
2022-03-22	37.055	37.542	37.055	37.542	35.368	2,051
2022-03-21	37.689	37.689	37.689	37.689	35.506	1,025
2022-03-18	38.712	38.712	36.908	36.908	34.771	367
2022-03-17	38.566	38.566	38.566	38.566	36.333	1
2022-03-16	37.201	37.201	37.201	37.201	35.047	0
2022-03-15	37.445	37.445	37.201	37.201	35.047	5,332
2022-03-14	36.128	37.737	36.128	37.055	34.909	36,241
2022-03-11	36.275	36.567	36.080	36.275	34.174	15,382
2022-03-10	37.445	37.445	37.055	37.201	35.047	14,869
2022-03-09	37.298	37.298	37.298	37.298	35.138	1,025
2022-03-08	36.275	38.030	36.275	38.030	35.827	2,051
2022-03-07	38.030	38.030	38.030	38.030	35.827	0
2022-03-04	38.030	38.030	38.030	38.030	35.827	2,051
2022-03-03	37.591	38.615	36.616	38.615	36.379	44,107
2022-03-02	39.151	39.297	38.225	39.297	37.022	13,333
2022-03-01	40.175	40.175	38.810	38.859	36.608	34,880
2022-02-25	41.053	41.053	39.005	39.297	37.022	18,460
2022-02-24	40.175	41.150	39.492	39.492	37.205	5,128
2022-02-23	39.980	40.955	39.102	40.468	38.124	25,258
2022-02-22	38.859	40.614	38.712	39.297	37.022	12,328
2022-02-21	40.760	40.760	38.859	38.859	36.608	4,103
2022-02-18	40.468	40.468	40.468	40.468	38.124	1,026
2022-02-17	41.101	41.101	38.859	39.492	37.205	58,474
2022-02-16	40.809	41.101	40.663	41.101	38.721	50,250
2022-02-15	42.077	42.077	41.443	42.077	39.640	6,154

← NewerPage 19 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.