Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.400	25.500	24.800	25.000	23.702	12,215
2026-01-20	25.300	26.100	25.300	26.000	24.650	31,412
2026-01-19	24.050	26.050	24.050	25.000	23.702	40,104
2026-01-16	21.400	22.500	21.400	22.500	21.332	17,000
2026-01-15	22.000	22.200	21.500	22.200	21.048	16,000
2026-01-14	22.100	22.200	22.000	22.200	21.048	6,001
2026-01-13	22.300	22.600	21.700	21.800	20.668	16,285
2026-01-12	20.850	22.550	20.850	22.250	21.095	39,003
2026-01-09	20.000	20.800	20.000	20.800	19.720	48,000
2026-01-08	20.900	20.900	20.000	20.100	19.057	6,011
2026-01-07	20.900	20.900	20.900	20.900	19.815	1,000
2026-01-06	20.800	20.800	20.800	20.800	19.720	2,030
2026-01-05	20.800	20.800	20.800	20.800	19.720	1,000
2026-01-02	20.000	20.900	20.000	20.000	18.962	15,002
2025-12-31	20.000	20.900	20.000	20.900	19.815	7,000
2025-12-30	20.900	20.900	20.900	20.900	19.815	3,000
2025-12-29	20.000	20.000	20.000	20.000	18.962	2,000
2025-12-26	20.200	20.200	20.200	20.200	19.151	0
2025-12-24	20.200	20.200	20.200	20.200	19.151	0
2025-12-23	20.600	20.600	20.000	20.200	19.151	4,000
2025-12-22	20.500	20.500	20.500	20.500	19.436	3,000
2025-12-19	21.400	21.400	20.350	20.350	19.294	14,013
2025-12-18	20.550	20.600	20.550	20.600	19.531	6,000
2025-12-17	20.550	20.550	20.250	20.250	19.199	5,000
2025-12-16	19.600	20.550	19.600	19.600	18.583	4,002
2025-12-15	19.600	20.550	19.600	20.550	19.483	9,103
2025-12-12	19.600	20.450	19.600	20.450	19.388	1,001
2025-12-11	19.500	20.450	19.500	19.600	18.583	4,003
2025-12-10	20.300	20.450	20.200	20.450	19.388	7,022
2025-12-09	20.700	20.700	20.400	20.600	19.531	8,000
2025-12-08	21.250	21.250	20.500	20.500	19.436	1,021
2025-12-05	21.200	21.200	21.200	21.200	20.100	3,000
2025-12-04	21.750	21.750	20.850	21.200	20.100	4,030
2025-12-03	21.800	21.800	21.750	21.750	20.621	34
2025-12-02	21.700	21.800	20.850	21.800	20.668	8,000
2025-12-01	21.550	21.550	20.850	20.850	19.768	3,000
2025-11-28	23.000	23.000	19.800	21.150	20.052	71,311
2025-11-27	22.100	23.000	22.100	23.000	21.806	6,001
2025-11-26	22.100	22.100	22.100	22.100	20.953	1,000
2025-11-25	21.950	22.150	21.050	22.150	21.000	14,300
2025-11-24	23.050	23.050	21.950	21.950	20.811	8,000
2025-11-21	23.500	23.500	23.500	23.500	22.280	2,000
2025-11-20	23.300	23.700	23.300	23.700	22.470	12,000
2025-11-19	23.050	23.050	23.050	23.050	21.853	3,000
2025-11-18	23.500	23.700	23.500	23.700	22.470	4,000
2025-11-17	24.250	24.250	24.250	24.250	22.991	1,000
2025-11-14	24.250	24.250	24.250	24.250	22.991	0
2025-11-13	24.650	24.700	24.000	24.250	22.991	8,040
2025-11-12	21.800	23.750	21.800	23.500	22.280	35,674
2025-11-11	22.500	22.500	20.900	20.900	19.815	15,301
2025-11-10	22.300	22.550	21.300	22.000	20.858	16,300
2025-11-07	23.350	23.350	23.350	23.350	22.138	0
2025-11-06	22.350	23.350	22.350	23.350	22.138	201
2025-11-05	23.500	23.500	23.100	23.100	21.901	5,000
2025-11-04	23.150	23.150	23.150	23.150	21.948	0
2025-11-03	23.150	23.150	23.150	23.150	21.948	3,000
2025-10-31	23.200	23.200	23.200	23.200	21.996	0
2025-10-30	23.300	23.500	23.200	23.200	21.996	6,200
2025-10-29	23.400	23.400	23.400	23.400	22.185	2,000
2025-10-28	24.300	24.300	24.300	24.300	23.039	0

← NewerPage 4 of 5 · 245 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.