Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.300	24.300	24.300	24.300	23.039	1,000
2025-10-22	23.400	24.350	23.400	24.350	23.086	7,000
2025-10-21	24.300	24.300	24.300	24.300	23.039	0
2025-10-20	24.300	24.300	24.300	24.300	23.039	1,534
2025-10-17	24.300	24.300	24.300	24.300	23.039	0
2025-10-16	24.300	24.300	24.300	24.300	23.039	8
2025-10-15	23.400	24.200	23.400	24.200	22.944	7,349
2025-10-14	24.300	24.300	24.300	24.300	23.039	0
2025-10-13	23.700	24.300	23.700	24.300	23.039	5,000
2025-10-09	24.500	24.500	24.500	24.500	23.228	1,000
2025-10-08	24.200	24.200	24.200	24.200	22.944	0
2025-10-07	23.750	24.900	23.750	24.200	22.944	5,001
2025-10-03	24.900	24.900	24.100	24.100	22.849	17,200
2025-10-02	25.300	25.350	25.300	25.350	24.034	3,002
2025-10-01	25.000	25.000	25.000	25.000	23.702	0
2025-09-30	25.300	25.350	25.000	25.000	23.702	13,000
2025-09-26	24.350	24.800	24.350	24.800	23.513	8,000
2025-09-25	24.350	24.900	24.000	24.000	22.754	16,000
2025-09-24	25.600	25.600	25.000	25.000	23.702	9,008
2025-09-23	26.600	26.600	24.400	25.300	23.987	12,033
2025-09-22	26.300	26.300	26.300	26.300	24.935	0
2025-09-19	26.350	26.600	26.300	26.300	24.935	10,101
2025-09-18	27.650	27.650	27.000	27.000	25.598	6,002
2025-09-17	28.050	28.050	26.750	26.850	25.456	16,001
2025-09-16	27.300	27.300	27.300	27.300	25.883	0
2025-09-15	28.000	28.250	27.000	27.300	25.883	14,001
2025-09-12	28.200	28.250	28.000	28.000	26.546	16,001
2025-09-11	29.100	29.100	27.650	28.000	26.546	10,000
2025-09-10	29.000	29.100	28.150	28.400	26.926	34,342
2025-09-09	29.050	29.100	28.150	29.000	27.495	32,005
2025-09-08	28.900	28.900	27.700	28.400	26.926	19,513
2025-09-05	29.000	32.100	28.900	29.900	28.348	77,940
2025-09-04	24.200	29.300	24.200	29.300	27.779	117,771
2025-09-03	23.500	23.500	23.500	23.500	22.280	3,000
2025-09-02	24.200	24.200	23.400	23.500	22.280	5,009
2025-09-01	24.100	24.100	23.000	23.500	22.280	13,001
2025-08-29	24.450	24.450	23.400	23.500	22.280	5,000
2025-08-28	24.200	24.450	23.200	23.800	22.565	21,000
2025-08-27	24.200	24.450	24.200	24.450	23.181	14,000
2025-08-26	24.500	24.600	24.350	24.500	23.228	36,000
2025-08-25	24.700	24.800	24.500	24.800	23.513	12,500
2025-08-22	24.900	24.900	24.900	24.900	23.607	0
2025-08-21	24.900	25.500	24.800	24.900	23.607	50,000
2025-08-20	25.250	25.500	25.000	25.500	24.176	26,597
2025-08-19	25.200	25.350	25.200	25.350	24.034	14,000
2025-08-18	26.150	26.300	26.150	26.300	24.935	6,000
2025-08-15	27.550	27.550	27.550	27.550	26.120	0
2025-08-14	26.200	27.550	26.200	27.550	26.120	13,006
2025-08-13	26.400	26.500	26.200	26.200	24.840	11,000
2025-08-12	26.000	26.200	26.000	26.100	24.745	12,000
2025-08-11	26.000	26.150	25.900	25.900	24.556	12,000
2025-08-08	26.500	26.500	26.200	26.200	24.840	17,000
2025-08-07	25.800	26.500	25.300	25.400	24.081	47,350
2025-08-06	25.600	26.600	24.800	26.600	25.219	8,451
2025-08-05	25.600	25.600	24.700	24.700	23.418	5,300
2025-08-04	24.900	24.900	24.600	24.600	23.323	18,000
2025-08-01	24.400	24.400	24.400	24.400	23.133	0
2025-07-31	24.600	24.600	24.400	24.400	23.133	27,000
2025-07-30	24.600	24.600	24.350	24.600	23.323	1,201
2025-07-29	24.400	24.400	23.800	24.200	22.944	8,000

← NewerPage 5 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.