Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan · Delayed Price · Currency is TWD 18.60
+0.90 (5.08%)
May 29, 2026, 11:55 AM CST
Bioray Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.70 | 18.70 | 17.70 | 18.70 | 18.70 | 5.65% | 35,950 |
| May 28, 2026 | 18.00 | 18.60 | 17.70 | 17.70 | 17.70 | -1.67% | 7,301 |
| May 27, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -3.23% | 21,568 |
| May 26, 2026 | 18.30 | 19.05 | 18.10 | 18.60 | 18.60 | 1.64% | 27,101 |
| May 25, 2026 | 18.90 | 19.05 | 18.30 | 18.30 | 18.30 | -5.18% | 28,153 |
| May 22, 2026 | 19.20 | 19.30 | 18.90 | 19.30 | 19.30 | 1.58% | 55,023 |
| May 21, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -4.04% | 6,000 |
| May 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.94% | 1,000 |
| May 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | 7,200 |
| May 18, 2026 | 19.05 | 19.10 | 18.85 | 19.10 | 19.10 | 0.53% | 23,000 |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 3,000 |
| May 14, 2026 | 18.90 | 19.15 | 18.85 | 19.05 | 19.05 | -0.78% | 22,000 |
| May 13, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | -3.03% | 10,000 |
| May 12, 2026 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 2.59% | 16,323 |
| May 11, 2026 | 20.50 | 20.50 | 18.90 | 19.30 | 19.30 | -5.85% | 58,350 |
| 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 |