Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan · Delayed Price · Currency is TWD 22.45
-2.15 (-8.74%)
Sep 8, 2026, 12:55 PM CST
Bioray Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 24.60 | 24.60 | 22.00 | 20.45 | 20.45 | -16.87% | 130,894 |
| Sep 7, 2026 | 17.00 | 24.70 | 16.95 | 24.60 | 24.60 | 50.00% | 268,365 |
| Sep 4, 2026 | 16.40 | 16.40 | 16.15 | 16.40 | 16.40 | 0.31% | 8,040 |
| Sep 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.24% | 5,000 |
| Sep 2, 2026 | 15.70 | 16.15 | 15.70 | 16.15 | 16.15 | -1.22% | 13,200 |
| Sep 1, 2026 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | 0.31% | 2,009 |
| Aug 31, 2026 | 17.35 | 17.35 | 15.50 | 16.30 | 16.30 | -3.55% | 42,454 |
| Aug 28, 2026 | 17.70 | 17.70 | 16.90 | 16.90 | 16.90 | -4.52% | 4,000 |
| Aug 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.73% | 1,000 |
| Aug 26, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 11,370 |
| Aug 25, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | -2.02% | 8,802 |
| Aug 24, 2026 | 17.10 | 18.55 | 17.10 | 18.30 | 17.35 | 7.02% | 76,094 |
| Aug 21, 2026 | 16.70 | 17.10 | 16.25 | 17.10 | 16.21 | 1.18% | 21,000 |
| Aug 20, 2026 | 17.75 | 17.75 | 16.90 | 16.90 | 16.02 | -4.79% | 11,001 |
| Aug 19, 2026 | 17.10 | 17.75 | 17.05 | 17.75 | 16.83 | 3.80% | 28,009 |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.21 | - | 1,001 |
| Aug 17, 2026 | 16.25 | 17.10 | 16.25 | 17.10 | 16.21 | - | 1,101 |
| Aug 14, 2026 | 17.10 | 17.10 | 16.35 | 17.10 | 16.21 | - | 7,100 |
| Aug 13, 2026 | 17.20 | 17.20 | 16.50 | 17.10 | 16.21 | -1.16% | 6,100 |
| Aug 12, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 16.40 | - | 1,083 |
| Aug 11, 2026 | 17.15 | 17.30 | 17.15 | 17.30 | 16.40 | 5.17% | 1,085 |
| Aug 10, 2026 | 17.10 | 17.15 | 16.45 | 16.45 | 15.60 | -3.80% | 15,574 |
| Aug 7, 2026 | 16.75 | 17.20 | 16.40 | 17.10 | 16.21 | -2.01% | 22,015 |
| Aug 6, 2026 | 17.30 | 17.95 | 17.10 | 17.45 | 16.54 | 0.87% | 62,696 |
| Aug 5, 2026 | 18.75 | 18.75 | 16.50 | 17.30 | 16.40 | -7.73% | 101,033 |
| Aug 4, 2026 | 18.70 | 18.75 | 18.70 | 18.75 | 17.78 | 0.27% | 300 |
| Aug 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.73 | 0.27% | 100 |
| Jul 31, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 17.68 | - | 1,450 |
| Jul 30, 2026 | 18.65 | 18.65 | 17.85 | 18.65 | 17.68 | 0.81% | 2,050 |
| Jul 29, 2026 | 19.45 | 19.45 | 18.50 | 18.50 | 17.54 | -4.88% | 9,150 |
| Jul 28, 2026 | 20.40 | 20.40 | 18.75 | 19.45 | 18.44 | -4.66% | 16,100 |
| Jul 27, 2026 | 20.45 | 20.45 | 19.50 | 20.40 | 19.34 | -0.24% | 3,100 |
| Jul 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.39 | - | 1,000 |
| Jul 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.39 | - | 808 |
| Jul 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.39 | - | 6 |
| Jul 21, 2026 | 20.40 | 20.45 | 19.45 | 20.45 | 19.39 | 2.25% | 28,115 |
| Jul 20, 2026 | 20.45 | 20.45 | 19.50 | 20.00 | 18.96 | - | 5,122 |
| Jul 17, 2026 | 20.50 | 20.50 | 19.50 | 20.00 | 18.96 | -2.68% | 56,684 |
| Jul 16, 2026 | 20.60 | 20.60 | 19.65 | 20.55 | 19.48 | 0.24% | 11,761 |
| Jul 15, 2026 | 18.90 | 20.50 | 18.90 | 20.50 | 19.44 | 3.80% | 13,102 |
| Jul 14, 2026 | 19.80 | 19.80 | 18.85 | 19.75 | 18.72 | -0.25% | 31,867 |
| Jul 13, 2026 | 19.05 | 19.90 | 18.90 | 19.80 | 18.77 | 3.94% | 34,770 |
| Jul 9, 2026 | 18.10 | 19.05 | 18.10 | 19.05 | 18.06 | 1.33% | 15,204 |
| Jul 8, 2026 | 18.10 | 18.85 | 18.10 | 18.80 | 17.82 | -0.27% | 19,003 |
| Jul 7, 2026 | 18.00 | 18.85 | 18.00 | 18.85 | 17.87 | 3.57% | 10,002 |
| Jul 6, 2026 | 18.85 | 18.85 | 18.00 | 18.20 | 17.26 | -3.45% | 28,422 |
| Jul 3, 2026 | 18.80 | 18.85 | 18.15 | 18.85 | 17.87 | 4.43% | 31,001 |
| Jul 2, 2026 | 18.00 | 18.85 | 17.60 | 18.05 | 17.11 | - | 25,004 |
| Jul 1, 2026 | 18.05 | 18.90 | 18.00 | 18.05 | 17.11 | - | 18,004 |
| Jun 30, 2026 | 18.05 | 18.90 | 18.05 | 18.05 | 17.11 | -3.48% | 21,003 |