Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.500	24.500	24.500	24.500	23.228	1,000
2025-07-25	24.400	24.400	23.800	23.800	22.565	4,000
2025-07-24	24.600	24.600	24.150	24.150	22.896	5,000
2025-07-23	24.100	24.600	24.100	24.600	23.323	1,005
2025-07-22	24.100	24.100	23.700	23.700	22.470	4,000
2025-07-21	23.750	23.850	23.500	23.800	22.565	9,000
2025-07-18	23.750	23.800	23.750	23.800	22.565	6,000
2025-07-17	23.700	23.750	23.700	23.750	22.517	3,000
2025-07-16	23.700	23.700	23.200	23.200	21.996	3,000
2025-07-15	23.600	23.600	23.600	23.600	22.375	1,000
2025-07-14	23.400	23.400	22.500	22.600	21.427	17,000
2025-07-11	23.750	23.750	23.300	23.300	22.090	9,000
2025-07-10	23.700	23.700	23.700	23.700	22.470	1,000
2025-07-09	23.700	23.700	23.500	23.500	22.280	5,000
2025-07-08	23.600	23.600	23.600	23.600	22.375	2,000
2025-07-07	23.100	23.100	23.100	23.100	21.901	0
2025-07-04	23.100	23.100	23.100	23.100	21.901	2,250
2025-07-03	23.000	23.000	22.750	22.750	21.569	3,000
2025-07-02	22.950	22.950	22.850	22.850	21.664	4,000
2025-07-01	22.850	22.850	22.850	22.850	21.664	3,000
2025-06-30	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-27	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-26	21.850	21.850	21.850	21.850	20.716	46
2025-06-25	22.850	22.850	21.850	21.850	20.716	2,000
2025-06-24	22.850	22.850	21.850	21.850	20.716	3,000
2025-06-23	22.850	22.850	21.850	21.850	20.716	2,000
2025-06-20	22.800	22.800	21.750	21.750	20.621	2,529
2025-06-19	22.800	22.800	22.600	22.600	21.427	5,000
2025-06-18	22.800	22.800	22.800	22.800	21.616	2,000
2025-06-17	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-16	22.850	22.850	22.000	22.000	20.858	2,000
2025-06-13	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-12	22.000	22.850	22.000	22.850	21.664	2,001
2025-06-11	22.000	22.100	22.000	22.000	20.858	8,000
2025-06-10	22.250	22.250	21.750	22.000	20.858	8,000
2025-06-09	22.000	22.850	22.000	22.250	21.095	8,000
2025-06-06	22.700	22.700	22.700	22.700	21.522	1,000
2025-06-05	22.600	22.600	22.600	22.600	21.427	1,000
2025-06-04	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-03	22.850	22.850	22.850	22.850	21.664	1,000
2025-06-02	21.850	22.850	21.850	22.000	20.858	4,001
2025-05-29	22.850	22.850	21.900	22.500	21.332	5,000
2025-05-28	22.850	22.850	22.850	22.850	21.664	1,000
2025-05-27	22.850	22.850	22.600	22.600	21.427	4,000
2025-05-26	22.800	22.800	21.750	22.800	21.616	2,041
2025-05-23	21.750	22.000	21.150	21.750	20.621	11,300
2025-05-22	21.150	21.450	20.900	21.150	20.052	19,000
2025-05-21	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-20	21.150	21.150	20.900	21.150	20.052	7,000
2025-05-19	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-16	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-15	21.450	21.450	20.900	21.150	20.052	5,000
2025-05-14	22.000	22.000	20.900	21.250	20.147	11,000
2025-05-13	21.150	21.150	21.150	21.150	20.052	3,000
2025-05-12	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-09	20.900	21.100	20.400	20.950	19.862	19,000
2025-05-08	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-07	21.150	21.150	21.150	21.150	20.052	1,000
2025-05-06	20.900	21.150	20.900	21.150	20.052	4,000
2025-05-05	21.150	21.150	21.150	21.150	20.052	1,000

← NewerPage 6 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.