Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.000	22.000	21.150	21.300	20.194	12,010
2026-04-27	22.250	22.250	21.150	22.000	20.858	9,220
2026-04-24	21.200	22.200	21.200	22.200	21.048	5,050
2026-04-23	21.200	22.150	21.200	22.150	21.000	9,400
2026-04-22	22.100	22.100	22.100	22.100	20.953	2,000
2026-04-21	22.250	22.250	21.150	22.100	20.953	15,260
2026-04-20	22.200	22.200	22.200	22.200	21.048	0
2026-04-17	22.250	22.250	21.300	22.200	21.048	13,011
2026-04-16	22.200	22.200	22.200	22.200	21.048	1
2026-04-15	21.400	22.000	21.150	21.350	20.242	12,101
2026-04-14	20.400	21.300	20.400	21.300	20.194	15,300
2026-04-13	21.200	21.300	21.000	21.200	20.100	38,080
2026-04-10	22.250	22.250	21.200	22.000	20.858	23,267
2026-04-09	22.200	22.200	22.000	22.200	21.048	5,020
2026-04-08	22.500	22.500	22.000	22.250	21.095	4,023
2026-04-07	22.100	22.100	22.000	22.000	20.858	4,000
2026-04-02	23.100	23.100	23.100	23.100	21.901	0
2026-04-01	23.100	23.100	22.100	23.100	21.901	7,125
2026-03-31	22.000	23.100	22.000	23.100	21.901	8,000
2026-03-30	23.150	23.150	23.150	23.150	21.948	0
2026-03-27	23.150	23.150	23.150	23.150	21.948	0
2026-03-26	22.250	23.150	22.250	23.150	21.948	10,050
2026-03-25	22.250	22.250	22.250	22.250	21.095	0
2026-03-24	22.050	22.250	22.000	22.250	21.095	8,000
2026-03-23	23.100	23.100	23.100	23.100	21.901	1,000
2026-03-20	22.050	22.050	22.050	22.050	20.905	0
2026-03-19	22.200	22.300	22.000	22.050	20.905	22,057
2026-03-18	22.500	22.600	22.400	22.400	21.237	11,000
2026-03-17	23.300	23.550	22.900	22.900	21.711	26,000
2026-03-16	23.400	23.800	23.400	23.800	22.565	1,642
2026-03-13	24.000	24.000	23.500	23.500	22.280	15,000
2026-03-12	23.750	24.000	23.750	23.750	22.517	8,003
2026-03-11	24.000	24.100	23.950	24.000	22.754	19,000
2026-03-10	23.100	23.100	22.900	22.900	21.711	7,000
2026-03-09	23.800	23.800	23.600	23.600	22.375	3,269
2026-03-06	23.850	24.000	23.850	24.000	22.754	4,000
2026-03-05	24.000	24.100	24.000	24.100	22.849	5,607
2026-03-04	24.000	24.000	24.000	24.000	22.754	1,000
2026-03-03	24.650	25.150	24.000	24.650	23.370	73,749
2026-03-02	24.200	24.200	24.100	24.100	22.849	4,000
2026-02-26	24.650	24.650	23.500	23.500	22.280	2,000
2026-02-25	24.650	24.650	24.650	24.650	23.370	1
2026-02-24	24.650	24.650	24.650	24.650	23.370	1,000
2026-02-23	24.650	24.650	24.650	24.650	23.370	1,000
2026-02-11	23.700	23.800	23.500	23.500	22.280	31,315
2026-02-10	23.700	23.700	23.700	23.700	22.470	1,000
2026-02-09	24.100	24.200	24.100	24.200	22.944	6,000
2026-02-06	24.100	24.200	23.850	23.850	22.612	27,000
2026-02-05	23.900	23.900	23.900	23.900	22.659	1,000
2026-02-04	24.150	24.150	24.150	24.150	22.896	2,000
2026-02-03	24.150	24.150	24.150	24.150	22.896	1
2026-02-02	23.350	23.350	23.350	23.350	22.138	1,000
2026-01-30	23.400	24.500	23.400	23.650	22.422	4,022
2026-01-29	23.400	24.100	23.400	24.100	22.849	11,013
2026-01-28	23.650	23.650	23.650	23.650	22.422	1,000
2026-01-27	23.700	24.850	23.650	23.800	22.565	7,009
2026-01-26	23.900	24.600	23.750	23.900	22.659	19,083
2026-01-23	26.000	26.000	24.800	25.000	23.702	4,708
2026-01-22	26.000	26.000	26.000	26.000	24.650	1,000
2026-01-21	25.400	25.500	24.800	25.000	23.702	12,215

← NewerPage 3 of 5 · 244 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.