Bonraybio Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	86.200	86.200	86.200	86.200	50.712	0
2023-11-02	86.200	86.200	86.200	86.200	50.712	16
2023-11-01	86.200	86.200	86.200	86.200	50.712	0
2023-10-31	82.000	86.200	82.000	86.200	50.712	3,285
2023-10-30	86.100	86.100	86.100	86.100	50.653	6
2023-10-27	81.900	86.100	81.900	86.100	50.653	18,064
2023-10-26	86.100	86.100	86.100	86.100	50.653	1
2023-10-25	86.100	86.100	86.100	86.100	50.653	0
2023-10-24	86.100	86.100	86.100	86.100	50.653	16
2023-10-23	82.000	82.300	82.000	82.300	48.418	11,494
2023-10-20	81.900	82.200	81.800	81.800	48.124	16,420
2023-10-19	86.000	86.000	86.000	86.000	50.594	0
2023-10-18	86.000	86.000	86.000	86.000	50.594	1
2023-10-17	81.900	82.300	81.900	82.300	48.418	9,852
2023-10-16	81.900	82.500	81.900	82.000	48.241	8,210
2023-10-13	85.300	85.300	85.300	85.300	50.183	0
2023-10-12	85.300	85.300	85.300	85.300	50.183	0
2023-10-11	85.300	85.300	85.300	85.300	50.183	16
2023-10-06	83.600	83.600	83.600	83.600	49.182	1,642
2023-10-05	82.000	82.500	82.000	82.500	48.535	3,284
2023-10-04	86.200	86.200	81.900	82.500	48.535	6,584
2023-10-03	86.200	86.200	86.200	86.200	50.712	0
2023-10-02	86.200	86.200	86.200	86.200	50.712	0
2023-09-28	86.200	86.200	86.200	86.200	50.712	1
2023-09-27	82.200	82.200	82.200	82.200	48.359	1,642
2023-09-26	82.500	83.900	82.200	83.900	49.359	13,630
2023-09-25	82.500	82.500	82.500	82.500	48.535	16
2023-09-22	82.000	82.400	81.800	82.400	48.477	14,778
2023-09-21	83.100	83.100	82.200	82.500	48.535	14,778
2023-09-20	82.900	83.200	82.900	83.000	48.829	14,778
2023-09-19	83.800	83.800	83.200	83.800	49.300	13,152
2023-09-18	81.700	83.300	81.700	83.300	49.006	11,494
2023-09-15	81.200	81.500	80.500	81.500	47.947	44,335
2023-09-14	83.800	83.800	80.000	82.000	48.241	8,211
2023-09-13	84.000	84.000	79.700	83.300	49.006	43,038
2023-09-12	84.300	84.300	83.500	83.500	49.124	8,275
2023-09-11	84.300	84.300	83.700	83.700	49.241	16,477
2023-09-08	84.000	84.000	84.000	84.000	49.418	0
2023-09-07	85.300	85.300	84.000	84.000	49.418	17,463
2023-09-06	85.000	85.300	85.000	85.000	50.006	19,704
2023-09-05	85.000	85.000	84.300	85.000	50.006	27,954
2023-09-04	86.300	86.300	83.700	85.100	50.065	49,903
2023-09-01	84.700	88.300	84.500	85.600	50.359	136,359
2023-08-31	81.600	84.700	80.800	83.000	48.829	79,770
2023-08-30	82.000	82.000	80.000	81.000	47.653	44,363
2023-08-29	79.800	81.700	79.300	81.000	47.653	87,889
2023-08-28	79.800	79.800	79.800	79.800	46.947	1,642
2023-08-25	80.000	80.000	80.000	80.000	47.065	1
2023-08-24	79.700	80.000	78.700	80.000	47.065	17,571
2023-08-23	80.000	80.900	79.700	80.100	47.123	4,203
2023-08-22	78.500	80.000	78.500	80.000	47.065	37,768
2023-08-21	79.300	79.300	77.700	78.700	46.300	41,548
2023-08-18	80.000	80.000	78.400	79.000	46.476	8,243
2023-08-17	78.800	79.800	78.500	79.000	46.476	46,469
2023-08-16	78.200	78.800	78.000	78.500	46.182	64,535
2023-08-15	79.800	79.800	78.300	78.300	46.064	5,188
2023-08-14	78.200	79.000	78.200	78.200	46.006	10,016
2023-08-11	78.800	80.200	78.300	78.800	46.359	128,094
2023-08-10	80.000	80.700	78.500	79.900	47.006	140,396
2023-08-09	80.500	80.800	79.900	80.200	47.182	47,652

← NewerPage 13 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.