Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan · Delayed Price · Currency is TWD 19.60
-0.15 (-0.76%)
May 8, 2026, 1:30 PM CST
Bioray Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 3.80% | 45,000 |
| May 7, 2026 | 20.50 | 20.50 | 19.60 | 19.75 | 19.75 | -2.95% | 15,000 |
| May 6, 2026 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.73% | 9,000 |
| May 5, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | -0.49% | 29,195 |
| May 4, 2026 | 20.40 | 21.30 | 19.95 | 20.60 | 20.60 | -3.51% | 21,051 |
| Apr 30, 2026 | 21.40 | 21.40 | 20.50 | 21.35 | 21.35 | -0.23% | 6,021 |
| Apr 29, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 4,023 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.15 | 21.30 | 21.30 | -3.18% | 12,010 |
| Apr 27, 2026 | 22.25 | 22.25 | 21.15 | 22.00 | 22.00 | -0.90% | 9,220 |
| Apr 24, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 0.23% | 14,000 |
| Apr 23, 2026 | 21.20 | 22.15 | 21.20 | 22.15 | 22.15 | 0.23% | 9,400 |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 2,000 |
| Apr 21, 2026 | 22.25 | 22.25 | 21.15 | 22.10 | 22.10 | -0.45% | 15,260 |
| Apr 17, 2026 | 22.25 | 22.25 | 21.30 | 22.20 | 22.20 | - | 13,011 |
| Apr 16, 2026 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | - | 14,076 |
| Apr 15, 2026 | 21.40 | 22.20 | 21.15 | 22.20 | 22.20 | 4.23% | 12,201 |
| Apr 14, 2026 | 20.40 | 21.30 | 20.40 | 21.30 | 21.30 | 0.47% | 15,300 |
| Apr 13, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | -4.50% | 38,080 |
| Apr 10, 2026 | 22.25 | 22.25 | 21.20 | 22.20 | 22.20 | 0.91% | 29,307 |
| Apr 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.12% | 8,020 |
| Apr 8, 2026 | 22.50 | 22.50 | 22.00 | 22.25 | 22.25 | 1.14% | 4,023 |
| Apr 7, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -4.76% | 4,000 |
| Apr 1, 2026 | 23.10 | 23.10 | 22.10 | 23.10 | 23.10 | - | 7,125 |
| Mar 31, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | -0.22% | 8,000 |
| Mar 26, 2026 | 22.25 | 23.15 | 22.25 | 23.15 | 23.15 | 4.04% | 10,050 |
| Mar 24, 2026 | 22.05 | 22.25 | 22.00 | 22.25 | 22.25 | -3.68% | 8,000 |
| Mar 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1,000 |
| Mar 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.76% | 1,000 |
| Mar 19, 2026 | 22.20 | 22.30 | 22.00 | 22.05 | 22.05 | -4.75% | 22,057 |
| Mar 18, 2026 | 22.50 | 23.15 | 22.40 | 23.15 | 23.15 | -1.49% | 15,000 |
| Mar 17, 2026 | 23.30 | 23.55 | 22.90 | 23.50 | 23.50 | -1.26% | 27,000 |
| Mar 16, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -0.21% | 1,642 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | 0.42% | 20,000 |
| Mar 12, 2026 | 23.75 | 24.00 | 23.75 | 23.75 | 23.75 | -1.04% | 8,003 |
| Mar 11, 2026 | 24.00 | 24.10 | 23.95 | 24.00 | 24.00 | 4.80% | 19,000 |
| Mar 10, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -2.97% | 7,000 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 3,269 |
| Mar 6, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | -0.41% | 4,000 |
| Mar 5, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 5,607 |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.64% | 1,000 |
| Mar 3, 2026 | 24.65 | 25.15 | 24.00 | 24.65 | 24.65 | 2.28% | 73,749 |
| Mar 2, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | 2.55% | 4,000 |
| Feb 26, 2026 | 24.65 | 24.65 | 23.50 | 23.50 | 23.50 | -4.67% | 2,000 |
| Feb 25, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 1 |
| Feb 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 1,000 |
| Feb 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.20% | 1,000 |
| Feb 11, 2026 | 23.70 | 24.60 | 23.50 | 24.60 | 24.60 | 3.80% | 33,315 |
| Feb 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.07% | 1,000 |
| Feb 9, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 1.47% | 6,000 |
| Feb 6, 2026 | 24.10 | 24.20 | 23.85 | 23.85 | 23.85 | -0.21% | 27,000 |