Bonraybio Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	87.800	87.800	87.800	87.800	51.653	0
2024-01-26	87.900	89.900	85.500	87.800	51.653	74,269
2024-01-25	85.000	85.600	85.000	85.300	50.183	60,755
2024-01-24	87.000	87.000	84.500	85.300	50.183	42,693
2024-01-23	86.000	87.300	86.000	87.100	51.242	90,329
2024-01-22	86.100	87.000	84.000	86.000	50.594	49,594
2024-01-19	86.400	86.500	84.000	86.000	50.594	69,885
2024-01-18	84.000	86.400	83.000	86.400	50.830	19,706
2024-01-17	83.000	83.000	82.100	82.100	48.300	3,284
2024-01-16	82.300	82.300	82.300	82.300	48.418	0
2024-01-15	82.300	82.300	82.300	82.300	48.418	0
2024-01-12	86.000	86.000	82.000	82.300	48.418	8,226
2024-01-11	82.000	82.000	82.000	82.000	48.241	42
2024-01-10	82.000	82.500	82.000	82.500	48.535	3,284
2024-01-09	82.300	82.300	82.000	82.000	48.241	5,459
2024-01-08	82.200	82.500	82.100	82.100	48.300	6,568
2024-01-05	82.800	82.800	82.000	82.300	48.418	39,409
2024-01-04	82.300	82.300	82.300	82.300	48.418	0
2024-01-03	82.000	82.300	82.000	82.300	48.418	8,702
2024-01-02	83.000	83.300	82.700	83.000	48.829	14,942
2023-12-29	82.200	82.500	82.200	82.500	48.535	4,926
2023-12-28	82.500	82.800	82.500	82.500	48.535	14,942
2023-12-27	82.200	82.500	82.200	82.500	48.535	6,568
2023-12-26	82.000	86.000	82.000	86.000	50.594	49
2023-12-25	84.300	84.300	84.300	84.300	49.594	0
2023-12-22	84.300	84.300	84.300	84.300	49.594	16
2023-12-21	81.700	84.300	81.700	84.300	49.594	509
2023-12-20	81.700	84.300	81.700	84.300	49.594	3,300
2023-12-19	84.100	84.100	84.100	84.100	49.477	0
2023-12-18	84.100	84.100	84.100	84.100	49.477	0
2023-12-15	84.100	85.300	84.000	84.100	49.477	11,986
2023-12-14	82.200	86.900	82.200	85.300	50.183	103,948
2023-12-13	81.900	82.900	81.900	82.200	48.359	13,142
2023-12-12	86.200	86.200	86.200	86.200	50.712	1
2023-12-11	82.000	82.000	82.000	82.000	48.241	0
2023-12-08	82.500	82.500	82.000	82.000	48.241	3,448
2023-12-07	81.900	82.200	81.900	82.200	48.359	18,062
2023-12-06	85.300	85.300	85.300	85.300	50.183	0
2023-12-05	85.300	85.300	85.300	85.300	50.183	0
2023-12-04	82.000	85.300	82.000	85.300	50.183	6,569
2023-12-01	81.900	86.000	81.900	86.000	50.594	8,211
2023-11-30	81.900	83.400	81.900	83.400	49.065	9,858
2023-11-29	83.400	83.400	83.400	83.400	49.065	0
2023-11-28	83.400	83.400	83.400	83.400	49.065	1
2023-11-27	83.100	83.100	83.100	83.100	48.888	0
2023-11-24	81.900	83.100	81.900	83.100	48.888	3,612
2023-11-23	82.800	83.100	82.800	83.100	48.888	4,942
2023-11-22	86.200	86.200	82.500	82.500	48.535	11,822
2023-11-21	82.800	86.000	82.500	86.000	50.594	6,734
2023-11-20	81.900	82.300	81.900	82.200	48.359	32,840
2023-11-17	81.900	82.200	81.900	82.200	48.359	8,210
2023-11-16	83.000	83.000	83.000	83.000	48.829	1
2023-11-15	81.900	82.300	81.900	82.200	48.359	47,619
2023-11-14	81.900	82.200	81.900	82.000	48.241	28,079
2023-11-13	81.900	82.500	81.900	82.200	48.359	28,900
2023-11-10	81.900	86.100	81.900	82.000	48.241	19,786
2023-11-09	86.000	86.000	82.500	83.100	48.888	9,885
2023-11-08	82.300	85.900	81.900	85.900	50.536	11,660
2023-11-07	82.000	82.000	82.000	82.000	48.241	0
2023-11-06	81.900	82.500	81.900	82.000	48.241	14,778

← NewerPage 12 of 14 · 791 trading daysOlder →

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.