Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.077	42.077	41.443	42.077	39.640	6,154
2022-02-14	42.077	42.077	41.882	42.028	39.594	11,280
2022-02-11	41.930	42.125	41.443	42.077	39.640	4,104
2022-02-10	42.077	43.588	40.760	40.760	38.400	38,975
2022-02-09	41.784	42.905	41.784	42.905	40.421	6,154
2022-02-08	42.077	42.077	40.760	41.930	39.502	5,130
2022-02-07	40.273	43.100	40.078	42.077	39.640	22,567
2022-01-26	39.005	40.516	38.615	40.468	38.124	21,032
2022-01-25	39.492	40.370	39.005	39.005	36.746	34,048
2022-01-24	39.541	39.541	39.541	39.541	37.251	1
2022-01-21	39.980	40.809	39.492	40.809	38.446	16,510
2022-01-20	41.443	41.443	40.224	40.224	37.894	19,485
2022-01-19	40.126	41.150	40.029	40.419	38.078	25,775
2022-01-18	40.370	41.930	39.980	40.468	38.124	17,455
2022-01-17	40.273	41.930	40.273	41.930	39.502	15,417
2022-01-14	41.004	41.930	40.468	40.955	38.583	21,538
2022-01-13	41.443	41.735	41.443	41.735	39.318	6,154
2022-01-12	42.808	42.808	42.808	42.808	40.329	1
2022-01-11	42.418	42.905	41.930	42.418	39.961	27,689
2022-01-10	44.076	44.076	42.028	42.905	40.421	21,539
2022-01-07	44.076	44.076	42.028	43.881	41.339	13,338
2022-01-06	44.076	44.076	42.028	44.027	41.477	4,216
2022-01-05	44.076	44.076	42.418	44.027	41.477	4,105
2022-01-04	41.735	44.368	41.540	44.076	41.523	76,402
2022-01-03	46.611	46.806	38.859	41.296	38.905	318,013
2021-12-30	43.881	47.196	43.881	46.806	44.095	61,732
2021-12-29	43.393	43.393	41.930	43.393	40.880	5,129
2021-12-28	43.393	43.393	41.930	41.930	39.502	6,359
2021-12-27	42.613	42.905	41.930	42.515	40.053	22,569
2021-12-24	40.955	42.418	40.955	42.418	39.961	16,410
2021-12-23	40.955	42.418	40.955	42.418	39.961	1,046
2021-12-22	39.980	42.418	39.980	42.418	39.961	2,111
2021-12-21	40.565	41.930	38.517	41.930	39.502	116,509
2021-12-20	41.150	41.150	39.200	40.663	38.308	12,667
2021-12-17	41.443	41.443	39.980	40.273	37.940	46,442
2021-12-16	41.443	41.443	40.273	41.345	38.951	4,308
2021-12-15	42.418	42.418	40.321	42.418	39.961	2,053
2021-12-14	42.369	42.369	40.321	42.369	39.915	2,053
2021-12-13	42.418	42.418	40.321	42.272	39.823	10,270
2021-12-10	42.418	43.295	40.565	41.443	39.043	37,947
2021-12-09	40.809	42.954	40.565	40.955	38.583	12,414
2021-12-08	43.100	43.100	40.809	41.053	38.675	3,209
2021-12-07	43.100	43.881	43.100	43.881	41.339	3,078
2021-12-06	42.905	43.052	41.004	43.052	40.558	8,207
2021-12-03	41.833	43.295	40.955	42.808	40.329	34,233
2021-12-02	45.343	45.343	39.834	41.638	39.226	61,624
2021-12-01	46.708	46.708	43.978	45.051	42.442	68,732
2021-11-30	46.806	46.806	45.831	46.611	43.911	59,482
2021-11-29	45.051	46.806	45.051	46.806	44.095	11,139
2021-11-26	47.586	47.586	45.246	47.488	44.738	3,080
2021-11-25	48.659	48.659	45.392	47.488	44.738	16,477
2021-11-24	48.269	49.244	47.586	48.659	45.841	26,950
2021-11-23	48.269	48.951	47.586	48.269	45.473	23,744
2021-11-22	47.781	48.951	46.806	47.293	44.555	35,009
2021-11-19	46.806	47.684	46.026	46.806	44.095	51,276
2021-11-18	44.368	46.611	44.368	46.611	43.911	66,665
2021-11-17	42.905	44.271	42.369	42.905	40.421	44,105
2021-11-16	43.100	43.100	41.443	41.540	39.135	18,664
2021-11-15	41.930	43.100	41.248	42.418	39.961	45,126
2021-11-12	41.735	41.930	40.760	40.760	38.400	27,688

← NewerPage 20 of 21 · 1,215 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.