Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.450	20.450	20.450	20.450	19.388	7
2026-07-22	20.450	20.450	20.450	20.450	19.388	6
2026-07-21	20.400	20.450	19.450	20.450	19.388	28,115
2026-07-20	20.450	20.450	19.500	20.000	18.962	5,122
2026-07-17	20.500	20.500	19.500	20.000	18.962	52,684
2026-07-16	20.600	20.600	19.650	20.550	19.483	11,761
2026-07-15	18.900	19.800	18.900	19.800	18.772	1,001
2026-07-14	19.800	19.800	18.850	18.900	17.919	31,767
2026-07-13	19.050	19.900	18.900	18.900	17.919	34,670
2026-07-10	18.100	18.100	18.100	18.100	17.160	0
2026-07-09	18.100	19.050	18.100	18.100	17.160	15,104
2026-07-08	18.100	18.850	18.100	18.800	17.824	18,003
2026-07-07	18.000	18.850	18.000	18.850	17.871	10,002
2026-07-06	18.850	18.850	18.000	18.200	17.255	28,422
2026-07-03	18.800	18.850	18.150	18.850	17.871	31,001
2026-07-02	18.000	18.850	17.600	18.050	17.113	25,004
2026-07-01	18.050	18.900	18.000	18.050	17.113	18,004
2026-06-30	18.050	18.900	18.050	18.050	17.113	21,003
2026-06-29	18.650	18.800	18.000	18.700	17.729	36,002
2026-06-26	18.050	19.600	17.350	18.650	17.682	47,837
2026-06-25	18.100	19.000	18.050	19.000	18.014	20,383
2026-06-24	18.750	19.000	18.100	19.000	18.014	16,002
2026-06-23	19.000	19.500	18.100	19.000	18.014	44,003
2026-06-22	19.050	20.500	18.100	19.650	18.630	108,381
2026-06-18	17.550	18.450	17.550	18.450	17.492	9,157
2026-06-17	18.200	18.300	16.900	17.700	16.781	81,450
2026-06-16	19.000	19.000	18.300	18.300	17.350	3,000
2026-06-15	19.100	19.100	18.200	18.200	17.255	16,001
2026-06-12	19.150	19.150	19.150	19.150	18.156	1,000
2026-06-11	18.950	19.150	18.950	19.150	18.156	6,000
2026-06-10	19.150	19.600	19.000	19.600	18.583	16,000
2026-06-09	19.500	19.500	18.800	19.100	18.109	49,000
2026-06-08	18.350	19.150	18.350	19.150	18.156	20,000
2026-06-05	18.450	19.300	18.400	19.300	18.298	15,010
2026-06-04	18.600	19.100	18.400	18.450	17.492	20,000
2026-06-03	18.600	18.900	18.400	18.550	17.587	20,000
2026-06-02	18.400	19.300	18.350	18.600	17.634	47,200
2026-06-01	18.700	19.300	18.400	18.700	17.729	36,202
2026-05-29	17.700	18.600	17.700	18.600	17.634	32,950
2026-05-28	18.000	18.600	17.700	17.700	16.781	7,301
2026-05-27	18.600	18.600	18.000	18.000	17.066	21,568
2026-05-26	18.300	19.050	18.300	19.000	18.014	13,101
2026-05-25	18.900	19.050	18.300	18.300	17.350	28,153
2026-05-22	19.200	19.300	18.900	19.300	18.298	55,023
2026-05-21	19.800	19.800	19.000	19.000	18.014	6,000
2026-05-20	19.800	19.800	19.800	19.800	18.772	1,000
2026-05-19	19.050	19.050	19.050	19.050	18.061	7,200
2026-05-18	19.050	19.100	18.850	19.100	18.109	23,000
2026-05-15	19.000	19.000	19.000	19.000	18.014	3,000
2026-05-14	18.900	19.150	18.850	19.050	18.061	22,000
2026-05-13	19.000	19.300	19.000	19.200	18.203	10,000
2026-05-12	19.000	19.800	19.000	19.800	18.772	16,323
2026-05-11	20.500	20.500	18.900	19.750	18.725	53,350
2026-05-08	19.600	20.500	19.600	19.800	18.772	44,000
2026-05-07	20.500	20.500	19.600	19.750	18.725	15,000
2026-05-06	20.500	20.500	20.350	20.350	19.294	9,000
2026-05-05	20.400	20.500	20.350	20.500	19.436	29,195
2026-05-04	20.400	21.300	19.950	20.600	19.531	21,051
2026-04-30	21.400	21.400	20.500	21.350	20.242	6,021
2026-04-29	21.300	21.400	21.300	21.400	20.289	4,023

← NewerPage 2 of 21 · 1,219 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.