Bioray Biotech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	22.000	22.000	22.000	22.000	20.858	1,000
2025-01-22	20.900	21.950	20.900	21.950	20.811	3,076
2025-01-21	21.000	21.950	21.000	21.950	20.811	2,000
2025-01-20	20.550	21.550	20.550	21.550	20.431	1,001
2025-01-17	21.550	21.550	21.550	21.550	20.431	1,000
2025-01-16	21.600	21.600	20.550	20.550	19.483	2,000
2025-01-15	21.350	22.200	20.300	21.600	20.479	25,005
2025-01-14	21.350	21.350	21.350	21.350	20.242	1,000
2025-01-13	22.200	22.200	21.100	21.150	20.052	12,001
2025-01-10	22.150	23.050	21.100	21.150	20.052	20,712
2025-01-09	23.050	23.050	21.200	22.000	20.858	16,002
2025-01-08	23.050	23.050	23.050	23.050	21.853	1
2025-01-07	21.950	21.950	21.950	21.950	20.811	1,000
2025-01-06	23.250	23.250	21.950	21.950	20.811	2,004
2025-01-03	23.300	23.300	23.000	23.000	21.806	5,001
2025-01-02	21.300	23.300	21.300	22.600	21.427	17,362
2024-12-31	21.300	21.300	21.300	21.300	20.194	0
2024-12-30	21.300	21.300	21.300	21.300	20.194	10
2024-12-27	21.300	21.300	21.300	21.300	20.194	1,000
2024-12-26	20.300	21.300	20.300	21.300	20.194	6,002
2024-12-25	20.300	20.300	20.300	20.300	19.246	3,000
2024-12-24	20.250	20.250	19.300	20.000	18.962	5,000
2024-12-23	19.550	19.550	19.250	19.550	18.535	5,100
2024-12-20	18.650	19.550	18.650	19.550	18.535	7,201
2024-12-19	18.650	19.350	18.650	19.350	18.346	2,002
2024-12-18	18.650	19.550	18.650	19.550	18.535	181
2024-12-17	18.650	18.650	18.650	18.650	17.682	1
2024-12-16	18.600	18.650	18.600	18.650	17.682	2,202
2024-12-13	19.450	19.550	19.350	19.350	18.346	8,694
2024-12-12	19.450	20.350	19.450	20.350	19.294	18
2024-12-11	18.600	19.550	18.600	19.400	18.393	10,006
2024-12-10	20.800	20.800	18.550	19.400	18.393	22,227
2024-12-09	19.950	21.000	19.950	21.000	19.910	3
2024-12-06	20.900	21.000	19.950	21.000	19.910	3,002
2024-12-05	21.800	21.800	21.800	21.800	20.668	50
2024-12-04	20.000	21.800	20.000	21.800	20.668	6,002
2024-12-03	21.000	21.000	20.000	21.000	19.910	1,002
2024-12-02	20.000	21.000	20.000	21.000	19.910	2
2024-11-29	19.950	20.500	19.950	20.500	19.436	2
2024-11-28	20.000	20.750	20.000	20.750	19.673	4
2024-11-27	20.000	20.750	20.000	20.000	18.962	2,050
2024-11-26	20.000	20.750	20.000	20.750	19.673	2
2024-11-25	20.750	20.750	20.750	20.750	19.673	1
2024-11-22	20.000	20.750	19.750	20.750	19.673	5,003
2024-11-21	20.000	20.500	19.750	20.500	19.436	3,002
2024-11-20	19.800	20.500	19.800	19.800	18.772	5,500
2024-11-19	19.800	20.800	19.800	20.550	19.483	8,003
2024-11-18	19.900	20.800	19.900	20.800	19.720	2
2024-11-15	19.900	20.800	19.900	20.800	19.720	2
2024-11-14	20.750	20.850	19.950	20.850	19.768	4,003
2024-11-13	20.800	20.800	20.800	20.800	19.720	3,000
2024-11-12	21.600	21.600	21.500	21.500	20.384	6,000
2024-11-11	22.600	22.600	21.600	21.600	20.479	2
2024-11-08	21.600	22.600	20.700	22.600	21.427	15,002
2024-11-07	22.600	22.600	22.600	22.600	21.427	1
2024-11-06	22.500	22.500	22.500	22.500	21.332	1
2024-11-05	21.500	22.500	21.500	22.500	21.332	6
2024-11-04	21.500	22.500	20.700	22.500	21.332	6,066
2024-11-01	20.750	21.700	19.950	21.050	19.957	14,203
2024-10-30	21.100	21.100	20.750	20.750	19.673	2

← NewerPage 8 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.