Bonraybio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 159.00 | 159.00 | 157.50 | 159.00 | 93.659 | 56,158 |
| 2024-05-06 | 160.00 | 160.00 | 158.00 | 158.00 | 93.070 | 43,185 |
| 2024-05-03 | 158.00 | 160.50 | 158.00 | 159.00 | 93.659 | 24,991 |
| 2024-05-02 | 158.00 | 161.50 | 157.50 | 158.50 | 93.365 | 49,918 |
| 2024-04-30 | 158.00 | 159.50 | 158.00 | 159.00 | 93.659 | 24,972 |
| 2024-04-29 | 160.00 | 160.50 | 158.50 | 158.50 | 93.365 | 34,977 |
| 2024-04-26 | 157.00 | 166.00 | 157.00 | 160.00 | 94.248 | 67,987 |
| 2024-04-25 | 155.00 | 159.00 | 155.00 | 158.50 | 93.365 | 49,591 |
| 2024-04-24 | 156.50 | 158.00 | 154.00 | 158.00 | 93.070 | 36,282 |
| 2024-04-23 | 158.50 | 158.50 | 153.00 | 153.00 | 90.125 | 34,647 |
| 2024-04-22 | 151.50 | 158.00 | 151.50 | 158.00 | 93.070 | 3,287 |
| 2024-04-19 | 160.00 | 160.00 | 149.00 | 155.50 | 91.598 | 78,471 |
| 2024-04-18 | 158.50 | 159.00 | 153.00 | 159.00 | 93.659 | 28,906 |
| 2024-04-17 | 151.50 | 158.50 | 151.00 | 158.00 | 92.952 | 17,348 |
| 2024-04-16 | 159.50 | 160.00 | 148.50 | 148.50 | 87.364 | 109,038 |
| 2024-04-15 | 154.00 | 159.50 | 152.00 | 159.50 | 93.835 | 109,766 |
| 2024-04-12 | 145.50 | 155.50 | 145.00 | 151.00 | 88.834 | 121,813 |
| 2024-04-11 | 143.00 | 145.00 | 142.50 | 145.00 | 85.304 | 14,287 |
| 2024-04-10 | 143.00 | 145.00 | 143.00 | 143.00 | 84.128 | 57,475 |
| 2024-04-09 | 144.50 | 144.50 | 142.50 | 143.00 | 84.128 | 8,226 |
| 2024-04-08 | 145.00 | 145.00 | 142.00 | 142.50 | 83.834 | 37,969 |
| 2024-04-03 | 142.00 | 148.50 | 141.50 | 141.50 | 83.245 | 27,929 |
| 2024-04-02 | 141.00 | 150.00 | 141.00 | 142.50 | 83.834 | 63,731 |
| 2024-04-01 | 136.00 | 145.50 | 135.50 | 145.00 | 85.304 | 83,680 |
| 2024-03-29 | 131.50 | 133.50 | 126.00 | 132.00 | 77.657 | 31,384 |
| 2024-03-28 | 130.00 | 132.50 | 128.00 | 132.50 | 77.951 | 54,547 |
| 2024-03-27 | 124.00 | 124.00 | 124.00 | 124.00 | 72.950 | 4 |
| 2024-03-26 | 122.50 | 126.00 | 122.50 | 125.50 | 73.833 | 40,558 |
| 2024-03-25 | 120.00 | 120.00 | 117.50 | 117.50 | 69.126 | 13,136 |
| 2024-03-22 | 122.50 | 122.50 | 117.00 | 117.50 | 69.126 | 14,811 |
| 2024-03-21 | 117.00 | 122.50 | 116.00 | 122.50 | 72.068 | 52,890 |
| 2024-03-20 | 122.00 | 122.50 | 117.50 | 121.00 | 71.185 | 37,873 |
| 2024-03-19 | 121.50 | 125.50 | 121.50 | 122.00 | 71.773 | 19,881 |
| 2024-03-18 | 122.00 | 122.00 | 122.00 | 122.00 | 71.773 | 0 |
| 2024-03-15 | 122.50 | 122.50 | 122.00 | 122.00 | 71.773 | 9,852 |
| 2024-03-14 | 125.00 | 125.00 | 120.50 | 121.00 | 71.185 | 32,348 |
| 2024-03-13 | 126.00 | 126.00 | 124.50 | 125.00 | 73.538 | 42,070 |
| 2024-03-12 | 130.00 | 130.00 | 115.00 | 125.00 | 73.538 | 125,981 |
| 2024-03-11 | 125.50 | 132.00 | 125.50 | 129.50 | 76.186 | 47,143 |
| 2024-03-08 | 119.50 | 125.00 | 119.50 | 124.50 | 73.244 | 120,258 |
| 2024-03-07 | 113.00 | 120.50 | 112.50 | 119.50 | 70.303 | 70,394 |
| 2024-03-06 | 105.00 | 111.00 | 105.00 | 111.00 | 65.302 | 33,366 |
| 2024-03-05 | 105.00 | 107.00 | 103.50 | 106.00 | 62.361 | 61,601 |
| 2024-03-04 | 105.00 | 105.00 | 102.00 | 104.00 | 61.184 | 11,740 |
| 2024-03-01 | 103.00 | 104.50 | 102.00 | 103.00 | 60.596 | 23,924 |
| 2024-02-29 | 101.00 | 104.50 | 101.00 | 101.50 | 59.713 | 20,389 |
| 2024-02-27 | 101.50 | 102.50 | 101.50 | 101.50 | 59.713 | 12,315 |
| 2024-02-26 | 100.000 | 102.00 | 99.700 | 101.50 | 59.713 | 57,356 |
| 2024-02-23 | 99.800 | 99.800 | 98.700 | 98.800 | 58.125 | 14,814 |
| 2024-02-22 | 100.50 | 104.50 | 98.700 | 98.700 | 58.066 | 72,660 |
| 2024-02-21 | 100.50 | 100.50 | 97.900 | 97.900 | 57.595 | 1,165 |
| 2024-02-20 | 100.50 | 100.50 | 97.800 | 97.800 | 57.536 | 46,176 |
| 2024-02-19 | 98.200 | 99.300 | 98.200 | 98.900 | 58.184 | 54,630 |
| 2024-02-16 | 97.500 | 102.50 | 97.300 | 98.300 | 57.831 | 28,376 |
| 2024-02-15 | 95.000 | 102.50 | 94.700 | 98.000 | 57.654 | 110,741 |
| 2024-02-05 | 93.700 | 97.500 | 92.800 | 96.500 | 56.772 | 106,117 |
| 2024-02-02 | 92.800 | 96.300 | 92.800 | 93.500 | 55.007 | 3,776 |
| 2024-02-01 | 92.000 | 96.400 | 91.700 | 96.400 | 56.713 | 14,788 |
| 2024-01-31 | 95.300 | 95.300 | 90.700 | 95.300 | 56.066 | 10,453 |
| 2024-01-30 | 87.800 | 95.300 | 87.700 | 95.300 | 56.066 | 128,787 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 1.8544 TWD |
| 2025-03-27 | 2.1325 TWD |
| 2025-03-26 | 1.5000 TWD |
| 2024-04-18 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.