Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan · Delayed Price · Currency is TWD 19.95
-0.30 (-1.48%)
Sep 30, 2026, 1:02 PM CST
Bioray Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 20.10 | 21.00 | 20.10 | 20.25 | 20.25 | -3.57% | 4,994 |
| Sep 24, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | - | 1,101 |
| Sep 23, 2026 | 21.15 | 21.15 | 20.10 | 21.00 | 21.00 | 3.19% | 6,002 |
| Sep 22, 2026 | 20.50 | 21.15 | 20.10 | 20.35 | 20.35 | -0.73% | 26,103 |
| Sep 21, 2026 | 20.25 | 20.50 | 20.00 | 20.50 | 20.50 | 1.23% | 18,001 |
| Sep 18, 2026 | 21.35 | 21.35 | 19.75 | 20.25 | 20.25 | -9.19% | 28,552 |
| Sep 17, 2026 | 21.90 | 22.30 | 21.35 | 22.30 | 22.30 | 1.36% | 7,450 |
| Sep 16, 2026 | 23.35 | 23.40 | 21.30 | 22.00 | 22.00 | -5.78% | 18,003 |
| Sep 15, 2026 | 21.65 | 23.35 | 21.50 | 23.35 | 23.35 | 7.85% | 46,330 |
| Sep 14, 2026 | 21.60 | 21.65 | 20.55 | 21.65 | 21.65 | 0.23% | 16,300 |
| Sep 11, 2026 | 22.50 | 22.50 | 20.85 | 21.60 | 21.60 | -5.05% | 5,400 |
| Sep 10, 2026 | 22.35 | 22.80 | 22.30 | 22.75 | 22.75 | -2.99% | 7,903 |
| Sep 9, 2026 | 21.85 | 23.50 | 20.40 | 23.45 | 23.45 | 4.45% | 134,240 |
| Sep 8, 2026 | 24.60 | 24.60 | 22.00 | 22.45 | 22.45 | -8.74% | 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 |