Bonraybio Co., Ltd. (TPE:6955)
Taiwan · Delayed Price · Currency is TWD 145.50
-4.50 (-3.00%)
At close: May 29, 2026
Bonraybio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -3.00% | 36,110 |
| May 28, 2026 | 150.00 | 150.50 | 150.00 | 150.00 | 150.00 | 0.33% | 7,000 |
| May 27, 2026 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -1.32% | 15,001 |
| May 26, 2026 | 151.50 | 151.50 | 151.00 | 151.50 | 151.50 | - | 3,059 |
| May 25, 2026 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | - | 5,309 |
| May 22, 2026 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | -0.33% | 3,007 |
| May 21, 2026 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | 0.66% | 13,489 |
| May 18, 2026 | 153.50 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 11,563 |
| May 15, 2026 | 153.50 | 154.00 | 151.00 | 153.00 | 153.00 | -0.97% | 12,115 |
| May 14, 2026 | 156.50 | 156.50 | 154.00 | 154.50 | 154.50 | -1.59% | 17,005 |
| May 13, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.57% | 12,000 |
| May 12, 2026 | 158.50 | 159.50 | 157.00 | 159.50 | 159.50 | 0.63% | 18,006 |
| May 11, 2026 | 159.00 | 159.50 | 158.50 | 158.50 | 158.50 | -0.31% | 6,000 |
| May 8, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 15,218 |
| May 7, 2026 | 158.00 | 164.50 | 158.00 | 161.00 | 161.00 | 0.63% | 42,025 |
| May 6, 2026 | 161.50 | 162.50 | 159.50 | 160.00 | 160.00 | -1.54% | 21,012 |
| May 5, 2026 | 161.50 | 163.00 | 158.00 | 162.50 | 162.50 | -1.81% | 47,036 |
| May 4, 2026 | 164.00 | 168.00 | 160.00 | 165.50 | 165.50 | -0.60% | 35,036 |
| Apr 30, 2026 | 167.00 | 167.50 | 165.00 | 166.50 | 166.50 | -0.30% | 17,000 |
| Apr 29, 2026 | 165.00 | 167.00 | 164.50 | 167.00 | 167.00 | 1.83% | 43,004 |
| Apr 28, 2026 | 163.00 | 166.00 | 158.50 | 164.00 | 164.00 | - | 28,000 |
| Apr 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.30% | 3,041 |
| Apr 23, 2026 | 165.00 | 165.00 | 162.50 | 164.50 | 164.50 | 0.30% | 15,000 |
| Apr 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1,046 |
| Apr 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 4,004 |
| Apr 20, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 4,002 |
| Apr 17, 2026 | 169.00 | 169.00 | 162.50 | 165.00 | 165.00 | -1.79% | 16,005 |
| Apr 16, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 1.20% | 3,024 |
| Apr 15, 2026 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 0.61% | 16,097 |
| Apr 14, 2026 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 5,003 |
| Apr 13, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 8,000 |
| Apr 10, 2026 | 162.00 | 170.00 | 162.00 | 168.00 | 168.00 | 2.44% | 23,000 |
| Apr 9, 2026 | 164.50 | 164.50 | 164.00 | 164.00 | 164.00 | -0.91% | 4,345 |
| Apr 8, 2026 | 162.00 | 166.00 | 162.00 | 165.50 | 165.50 | 2.16% | 14,000 |
| Apr 7, 2026 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | - | 12,324 |
| Apr 2, 2026 | 163.50 | 163.50 | 162.00 | 162.00 | 162.00 | -0.92% | 11,009 |
| Apr 1, 2026 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | -0.61% | 3,061 |
| Mar 31, 2026 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | -0.60% | 13,389 |
| Mar 30, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | -0.30% | 11,072 |
| Mar 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 1,000 |
| Mar 26, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 166.00 | -1.48% | 5,001 |
| Mar 24, 2026 | 166.00 | 168.50 | 165.50 | 168.50 | 168.50 | 0.90% | 10,020 |
| Mar 23, 2026 | 164.50 | 167.00 | 164.00 | 167.00 | 167.00 | 0.91% | 15,629 |
| Mar 19, 2026 | 167.00 | 167.50 | 163.50 | 165.50 | 165.50 | - | 27,153 |
| Mar 18, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 165.50 | -3.47% | 13,172 |
| Mar 17, 2026 | 174.00 | 174.50 | 173.00 | 173.00 | 171.45 | -0.57% | 3,845 |
| Mar 16, 2026 | 165.50 | 174.00 | 165.00 | 174.00 | 172.44 | 5.14% | 25,253 |
| Mar 13, 2026 | 167.50 | 167.50 | 165.00 | 165.50 | 164.01 | - | 23,001 |
| Mar 12, 2026 | 170.00 | 170.00 | 164.00 | 165.50 | 164.01 | -2.36% | 16,509 |
| Mar 11, 2026 | 169.00 | 169.50 | 169.00 | 169.50 | 167.98 | 0.30% | 2,226 |