Bioray Biotech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.500 | 22.500 | 21.400 | 21.400 | 20.289 | 9,001 |
| 2024-10-28 | 21.500 | 22.600 | 21.500 | 22.600 | 21.427 | 2 |
| 2024-10-25 | 21.550 | 21.550 | 21.550 | 21.550 | 20.431 | 0 |
| 2024-10-24 | 21.600 | 21.600 | 21.550 | 21.550 | 20.431 | 6 |
| 2024-10-23 | 21.600 | 22.000 | 20.900 | 22.000 | 20.858 | 12,001 |
| 2024-10-22 | 22.400 | 22.500 | 22.350 | 22.400 | 21.237 | 10,002 |
| 2024-10-21 | 23.150 | 23.150 | 23.150 | 23.150 | 21.948 | 30 |
| 2024-10-18 | 22.800 | 22.800 | 22.800 | 22.800 | 21.616 | 1,001 |
| 2024-10-17 | 22.900 | 23.150 | 22.900 | 23.000 | 21.806 | 8,777 |
| 2024-10-16 | 22.950 | 22.950 | 22.950 | 22.950 | 21.759 | 0 |
| 2024-10-15 | 22.950 | 22.950 | 22.950 | 22.950 | 21.759 | 0 |
| 2024-10-14 | 22.950 | 22.950 | 22.950 | 22.950 | 21.759 | 0 |
| 2024-10-11 | 22.950 | 22.950 | 22.950 | 22.950 | 21.759 | 1,001 |
| 2024-10-09 | 23.000 | 23.000 | 23.000 | 23.000 | 21.806 | 2,000 |
| 2024-10-08 | 23.000 | 23.000 | 23.000 | 23.000 | 21.806 | 310 |
| 2024-10-07 | 23.000 | 23.000 | 23.000 | 23.000 | 21.806 | 1 |
| 2024-10-04 | 23.000 | 23.250 | 23.000 | 23.000 | 21.806 | 2,001 |
| 2024-10-01 | 23.250 | 23.500 | 23.200 | 23.500 | 22.280 | 20,000 |
| 2024-09-30 | 23.200 | 23.200 | 23.200 | 23.200 | 21.996 | 0 |
| 2024-09-27 | 23.200 | 23.200 | 23.200 | 23.200 | 21.996 | 10 |
| 2024-09-26 | 23.000 | 23.100 | 23.000 | 23.100 | 21.901 | 652 |
| 2024-09-25 | 23.000 | 24.200 | 23.000 | 24.200 | 22.944 | 15 |
| 2024-09-24 | 23.000 | 23.000 | 23.000 | 23.000 | 21.806 | 1 |
| 2024-09-23 | 23.000 | 24.200 | 23.000 | 24.200 | 22.944 | 2 |
| 2024-09-20 | 23.900 | 24.150 | 23.000 | 24.150 | 22.896 | 10,052 |
| 2024-09-19 | 24.000 | 24.000 | 24.000 | 24.000 | 22.754 | 3,000 |
| 2024-09-18 | 23.100 | 24.000 | 23.100 | 24.000 | 22.754 | 27,162 |
| 2024-09-16 | 23.100 | 23.350 | 23.100 | 23.100 | 21.901 | 5,002 |
| 2024-09-13 | 23.200 | 23.500 | 23.100 | 23.100 | 21.901 | 6,003 |
| 2024-09-12 | 23.200 | 23.200 | 23.200 | 23.200 | 21.996 | 1,001 |
| 2024-09-11 | 23.200 | 23.200 | 23.200 | 23.200 | 21.996 | 1 |
| 2024-09-10 | 23.300 | 23.500 | 22.400 | 23.500 | 22.280 | 11,001 |
| 2024-09-09 | 24.500 | 24.500 | 24.500 | 24.500 | 23.228 | 9 |
| 2024-09-06 | 23.300 | 23.300 | 23.300 | 23.300 | 22.090 | 201 |
| 2024-09-05 | 23.300 | 23.300 | 23.300 | 23.300 | 22.090 | 1,001 |
| 2024-09-04 | 24.350 | 24.350 | 23.400 | 23.400 | 22.185 | 11,002 |
| 2024-09-03 | 24.350 | 24.350 | 24.350 | 24.350 | 23.086 | 51 |
| 2024-09-02 | 25.400 | 25.500 | 24.350 | 24.350 | 23.086 | 11,002 |
| 2024-08-30 | 25.100 | 25.100 | 25.100 | 25.100 | 23.797 | 1,001 |
| 2024-08-29 | 25.150 | 25.150 | 25.150 | 25.150 | 23.844 | 1,001 |
| 2024-08-28 | 25.150 | 25.150 | 25.150 | 25.150 | 23.844 | 319 |
| 2024-08-27 | 25.200 | 25.200 | 25.200 | 25.200 | 23.892 | 1 |
| 2024-08-26 | 26.000 | 26.450 | 24.900 | 25.200 | 23.892 | 6,037 |
| 2024-08-23 | 25.900 | 26.300 | 24.700 | 26.000 | 24.650 | 16,180 |
| 2024-08-22 | 27.150 | 27.150 | 27.100 | 27.100 | 25.693 | 6,000 |
| 2024-08-21 | 28.350 | 28.350 | 28.350 | 28.350 | 26.878 | 0 |
| 2024-08-20 | 28.400 | 28.400 | 28.350 | 28.350 | 26.878 | 6,000 |
| 2024-08-19 | 28.750 | 28.750 | 28.750 | 28.750 | 27.258 | 0 |
| 2024-08-16 | 28.750 | 28.750 | 28.750 | 28.750 | 27.258 | 0 |
| 2024-08-15 | 28.750 | 28.750 | 28.750 | 28.750 | 27.258 | 0 |
| 2024-08-14 | 28.850 | 28.850 | 28.500 | 28.750 | 27.258 | 6,000 |
| 2024-08-13 | 28.000 | 28.000 | 28.000 | 28.000 | 26.546 | 0 |
| 2024-08-12 | 28.000 | 28.000 | 28.000 | 28.000 | 26.546 | 0 |
| 2024-08-09 | 28.150 | 28.200 | 28.000 | 28.000 | 26.546 | 9,000 |
| 2024-08-08 | 27.000 | 28.150 | 27.000 | 28.150 | 26.689 | 7,000 |
| 2024-08-07 | 27.100 | 27.100 | 25.800 | 25.800 | 24.461 | 1,020 |
| 2024-08-06 | 27.850 | 27.850 | 27.850 | 27.850 | 26.404 | 0 |
| 2024-08-05 | 29.100 | 29.300 | 27.850 | 27.850 | 26.404 | 12,023 |
| 2024-08-02 | 29.050 | 29.500 | 29.050 | 29.500 | 27.969 | 4,010 |
| 2024-08-01 | 29.800 | 30.100 | 29.000 | 30.100 | 28.537 | 4,150 |
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.