Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.150	21.150	21.150	21.150	20.052	1,000
2025-04-30	21.100	21.100	20.900	21.100	20.005	4,000
2025-04-29	20.900	20.900	20.900	20.900	19.815	1,000
2025-04-28	20.100	20.150	20.100	20.150	19.104	6,000
2025-04-25	20.100	20.100	20.100	20.100	19.057	1,000
2025-04-24	20.100	20.100	19.150	20.050	19.009	7,000
2025-04-23	20.100	20.100	20.100	20.100	19.057	1,000
2025-04-22	20.050	20.050	20.050	20.050	19.009	3,000
2025-04-21	20.050	20.050	20.050	20.050	19.009	1,000
2025-04-18	20.050	20.050	20.050	20.050	19.009	1,000
2025-04-17	20.050	20.050	20.050	20.050	19.009	2,000
2025-04-16	20.050	20.050	20.050	20.050	19.009	1,000
2025-04-15	19.950	20.050	19.950	20.050	19.009	1,015
2025-04-14	20.500	20.500	19.500	19.950	18.914	9,000
2025-04-11	20.750	20.750	19.750	19.950	18.914	13,503
2025-04-10	19.200	20.300	19.000	20.300	19.246	52,000
2025-04-09	19.900	19.900	18.250	19.050	18.061	17,000
2025-04-08	19.350	20.050	19.250	19.900	18.867	21,000
2025-04-07	20.000	20.000	19.050	19.350	18.346	25,553
2025-04-02	21.650	21.650	20.600	20.850	19.768	12,000
2025-04-01	21.650	21.650	20.600	20.850	19.768	15,001
2025-03-31	21.650	21.650	21.650	21.650	20.526	1,000
2025-03-28	22.200	22.200	21.100	21.650	20.526	9,000
2025-03-27	22.200	22.200	22.200	22.200	21.048	1,000
2025-03-26	21.700	22.100	21.700	22.100	20.953	7,000
2025-03-25	22.500	22.500	22.500	22.500	21.332	1,000
2025-03-24	22.500	22.500	21.700	21.700	20.574	2,000
2025-03-21	22.500	22.500	22.500	22.500	21.332	1,000
2025-03-20	22.500	22.500	22.500	22.500	21.332	1,000
2025-03-19	22.500	22.500	22.500	22.500	21.332	1,000
2025-03-18	22.500	22.500	22.500	22.500	21.332	1,000
2025-03-17	22.400	22.500	22.000	22.400	21.237	8,000
2025-03-14	24.550	24.550	20.650	21.700	20.574	34,002
2025-03-13	24.550	24.550	24.550	24.550	23.276	1,000
2025-03-12	24.550	24.550	24.550	24.550	23.276	1,002
2025-03-11	24.100	24.100	24.000	24.100	22.849	10,000
2025-03-10	24.500	24.500	24.000	24.100	22.849	8,000
2025-03-07	23.500	24.500	23.500	24.500	23.228	14,000
2025-03-06	23.600	23.600	23.500	23.500	22.280	7,000
2025-03-05	23.500	23.500	22.450	23.500	22.280	2,092
2025-03-04	23.500	23.500	23.500	23.500	22.280	1,000
2025-03-03	23.000	23.000	23.000	23.000	21.806	3,000
2025-02-27	23.000	23.000	23.000	23.000	21.806	1,000
2025-02-26	22.500	22.500	22.500	22.500	21.332	8,000
2025-02-25	24.000	24.000	21.350	21.800	20.668	26,000
2025-02-24	23.800	23.900	23.750	23.900	22.659	9,000
2025-02-21	24.600	24.600	24.500	24.500	23.228	4,000
2025-02-20	23.750	24.600	23.750	24.600	23.323	13,000
2025-02-19	24.600	24.600	24.400	24.400	23.133	2,000
2025-02-18	23.750	24.500	23.750	24.500	23.228	2,000
2025-02-17	24.000	24.500	23.750	24.000	22.754	10,000
2025-02-14	24.800	24.800	24.800	24.800	23.513	2,000
2025-02-13	24.700	24.950	23.750	24.950	23.655	4,020
2025-02-12	23.650	27.050	23.500	25.300	23.987	64,292
2025-02-11	23.150	23.150	23.150	23.150	21.948	3,000
2025-02-10	22.000	22.600	22.000	22.600	21.427	10,000
2025-02-07	22.550	22.600	22.550	22.600	21.427	4,000
2025-02-06	22.600	22.600	22.600	22.600	21.427	1,000
2025-02-05	22.000	22.000	21.000	22.000	20.858	5,000
2025-02-04	22.000	22.000	21.000	21.000	19.910	2,000

← NewerPage 7 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.