Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan · Delayed Price · Currency is TWD 27.00
+0.15 (0.56%)
Sep 18, 2025, 1:14 PM CST
Bioray Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.65 | 27.65 | 26.35 | 26.35 | 26.35 | -1.86% | 7,002 |
| Sep 17, 2025 | 28.05 | 28.05 | 26.75 | 26.85 | 26.85 | -1.65% | 16,001 |
| Sep 16, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Sep 15, 2025 | 28.00 | 28.25 | 27.00 | 27.30 | 27.30 | -2.50% | 14,001 |
| Sep 12, 2025 | 28.20 | 28.25 | 28.00 | 28.00 | 28.00 | - | 16,001 |
| Sep 11, 2025 | 29.10 | 29.10 | 27.65 | 28.00 | 28.00 | -1.75% | 10,000 |
| Sep 10, 2025 | 29.00 | 29.10 | 28.05 | 28.50 | 28.50 | -1.72% | 36,342 |
| Sep 9, 2025 | 29.05 | 29.10 | 28.15 | 29.00 | 29.00 | 2.11% | 32,005 |
| Sep 8, 2025 | 28.90 | 28.90 | 27.70 | 28.40 | 28.40 | -5.02% | 19,513 |
| Sep 5, 2025 | 29.00 | 32.10 | 28.90 | 29.90 | 29.90 | 3.10% | 77,940 |
| Sep 4, 2025 | 24.20 | 30.00 | 24.20 | 29.00 | 29.00 | 23.40% | 139,959 |
| Sep 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3,000 |
| Sep 2, 2025 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | - | 5,009 |
| Sep 1, 2025 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | - | 13,001 |
| Aug 29, 2025 | 24.45 | 24.45 | 23.40 | 23.50 | 23.50 | -1.26% | 5,000 |
| Aug 28, 2025 | 24.20 | 24.45 | 23.20 | 23.80 | 23.80 | -2.66% | 21,000 |
| Aug 27, 2025 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | -0.20% | 14,000 |
| Aug 26, 2025 | 24.50 | 24.60 | 24.35 | 24.50 | 24.50 | -1.21% | 36,000 |
| Aug 25, 2025 | 24.70 | 24.80 | 24.50 | 24.80 | 24.80 | -0.80% | 12,500 |
| Aug 22, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 3,250 |
| Aug 21, 2025 | 24.90 | 25.50 | 24.80 | 24.90 | 24.90 | -2.35% | 50,000 |
| Aug 20, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.59% | 26,597 |
| Aug 19, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | -3.61% | 14,000 |
| Aug 18, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | -4.54% | 6,000 |
| Aug 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Aug 14, 2025 | 26.20 | 27.55 | 26.20 | 27.55 | 27.55 | 5.15% | 13,006 |
| Aug 13, 2025 | 26.40 | 26.50 | 26.20 | 26.20 | 26.20 | 0.38% | 11,000 |
| Aug 12, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | 0.77% | 12,000 |
| Aug 11, 2025 | 26.00 | 26.15 | 25.90 | 25.90 | 25.90 | -1.15% | 12,000 |
| Aug 8, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 3.15% | 17,000 |
| Aug 7, 2025 | 25.80 | 26.50 | 25.30 | 25.40 | 25.40 | -1.93% | 47,350 |
| Aug 6, 2025 | 25.60 | 26.60 | 24.80 | 25.90 | 25.90 | 4.86% | 13,455 |
| Aug 5, 2025 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | 0.41% | 5,300 |
| Aug 4, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -0.20% | 18,000 |
| Aug 1, 2025 | 24.65 | 24.85 | 24.55 | 24.65 | 24.65 | 1.02% | 20,009 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 27,000 |
| Jul 30, 2025 | 24.60 | 24.60 | 24.35 | 24.60 | 24.60 | 1.65% | 1,201 |
| Jul 29, 2025 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -1.22% | 8,000 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.94% | 1,000 |
| Jul 25, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -1.45% | 4,000 |
| Jul 24, 2025 | 24.60 | 24.60 | 24.15 | 24.15 | 24.15 | -1.83% | 5,000 |
| Jul 23, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 3.80% | 1,005 |
| Jul 22, 2025 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | -0.42% | 4,000 |
| Jul 21, 2025 | 23.75 | 23.85 | 23.50 | 23.80 | 23.80 | - | 9,000 |
| Jul 18, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 0.21% | 6,000 |
| Jul 17, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 2.37% | 3,000 |
| Jul 16, 2025 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -1.69% | 3,000 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | 1,000 |
| Jul 14, 2025 | 23.40 | 23.40 | 22.50 | 22.60 | 22.60 | -3.00% | 17,000 |
| Jul 11, 2025 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | -1.69% | 9,000 |