Bonraybio Co., Ltd. (TPE:6955)
Taiwan
· Delayed Price · Currency is TWD 172.00
+3.00 (1.78%)
At close: Mar 6, 2026
Bonraybio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.78% | 7,687 |
| Mar 5, 2026 | 168.00 | 169.00 | 166.50 | 169.00 | 169.00 | 1.50% | 9,355 |
| Mar 4, 2026 | 164.00 | 167.00 | 164.00 | 166.50 | 166.50 | 1.52% | 34,585 |
| Mar 3, 2026 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | -3.53% | 24,224 |
| Mar 2, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 4,269 |
| Feb 26, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 6,580 |
| Feb 25, 2026 | 169.00 | 171.00 | 168.50 | 171.00 | 171.00 | 0.59% | 3,043 |
| Feb 24, 2026 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | -0.29% | 11,814 |
| Feb 23, 2026 | 170.00 | 172.00 | 170.00 | 170.50 | 170.50 | -0.58% | 4,000 |
| Feb 11, 2026 | 170.00 | 173.00 | 167.50 | 171.50 | 171.50 | 0.29% | 15,100 |
| Feb 10, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -3.39% | 4,039 |
| Feb 9, 2026 | 169.00 | 177.00 | 169.00 | 177.00 | 177.00 | 2.61% | 20,441 |
| Feb 6, 2026 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | -0.86% | 19,265 |
| Feb 5, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 3.57% | 38,275 |
| Feb 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.45% | 2,067 |
| Feb 2, 2026 | 166.00 | 174.00 | 163.50 | 174.00 | 174.00 | -0.29% | 24,015 |
| Jan 30, 2026 | 166.00 | 174.50 | 165.00 | 174.50 | 174.50 | 3.87% | 16,000 |
| Jan 28, 2026 | 161.50 | 168.00 | 161.50 | 168.00 | 168.00 | 4.02% | 23,533 |
| Jan 27, 2026 | 160.00 | 161.50 | 159.50 | 161.50 | 161.50 | -0.31% | 6,034 |
| Jan 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,724 |
| Jan 22, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 20,001 |
| Jan 21, 2026 | 160.00 | 162.00 | 159.50 | 162.00 | 162.00 | 1.57% | 9,000 |
| Jan 20, 2026 | 157.50 | 162.00 | 157.50 | 159.50 | 159.50 | 0.31% | 15,300 |
| Jan 19, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.85% | 11,207 |
| Jan 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 4,000 |
| Jan 15, 2026 | 161.50 | 162.50 | 161.50 | 162.00 | 162.00 | 0.31% | 9,000 |
| Jan 13, 2026 | 162.00 | 162.00 | 161.00 | 161.50 | 161.50 | -0.92% | 6,000 |
| Jan 12, 2026 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | - | 2,000 |
| Jan 9, 2026 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 3.49% | 26,383 |
| Jan 8, 2026 | 157.00 | 157.50 | 156.00 | 157.50 | 157.50 | - | 5,236 |
| Jan 7, 2026 | 157.00 | 160.00 | 157.00 | 157.50 | 157.50 | -0.94% | 5,000 |
| Jan 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,008 |
| Jan 5, 2026 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | -1.23% | 6,066 |
| Jan 2, 2026 | 147.00 | 162.00 | 147.00 | 162.00 | 162.00 | 9.46% | 25,944 |
| Dec 31, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 4,150 |
| Dec 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,000 |
| Dec 29, 2025 | 150.50 | 150.50 | 148.50 | 150.00 | 150.00 | -0.66% | 11,200 |
| Dec 26, 2025 | 150.50 | 151.00 | 150.00 | 151.00 | 151.00 | -0.98% | 6,334 |
| Dec 24, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.99% | 1,560 |
| Dec 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.33% | 3,000 |
| Dec 19, 2025 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | -0.98% | 2,000 |
| Dec 17, 2025 | 150.50 | 153.00 | 150.50 | 153.00 | 153.00 | 1.32% | 2,150 |
| Dec 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | 1,315 |
| Dec 12, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 3,289 |
| Dec 11, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.99% | 2,000 |
| Dec 9, 2025 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 0.33% | 2,000 |
| Dec 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.33% | 1,950 |
| Dec 5, 2025 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | - | 3,106 |
| Dec 4, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.98% | 2,007 |
| Dec 3, 2025 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | -3.16% | 10,007 |
| Dec 2, 2025 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | - | 5,004 |
| Nov 28, 2025 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | -0.63% | 6,650 |
| Nov 27, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -2.45% | 5,101 |
| Nov 26, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.93% | 1,049 |
| Nov 25, 2025 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | 0.31% | 7,251 |
| Nov 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 3,101 |
| Nov 20, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 3,301 |
| Nov 19, 2025 | 161.50 | 163.00 | 161.50 | 163.00 | 163.00 | -0.61% | 6,400 |
| Nov 17, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.31% | 2,467 |
| Nov 14, 2025 | 162.50 | 163.50 | 162.50 | 163.50 | 163.50 | -0.30% | 2,100 |
| Nov 13, 2025 | 163.50 | 164.00 | 158.00 | 164.00 | 164.00 | -0.30% | 13,009 |
| Nov 12, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 1,122 |
| Nov 7, 2025 | 166.00 | 166.00 | 163.50 | 164.50 | 164.50 | -2.37% | 16,155 |
| Oct 31, 2025 | 166.00 | 168.50 | 166.00 | 168.50 | 168.50 | 1.51% | 5,740 |
| Oct 30, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3,266 |
| Oct 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 1,016 |
| Oct 27, 2025 | 165.00 | 172.00 | 164.00 | 172.00 | 172.00 | 3.93% | 23,195 |
| Oct 23, 2025 | 164.50 | 165.50 | 164.50 | 165.50 | 165.50 | 1.22% | 6,005 |
| Oct 22, 2025 | 162.50 | 164.00 | 162.50 | 163.50 | 163.50 | 0.62% | 8,275 |
| Oct 20, 2025 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | 0.62% | 12,394 |
| Oct 16, 2025 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | -0.92% | 6,205 |
| Oct 15, 2025 | 164.00 | 164.50 | 163.00 | 163.00 | 163.00 | -0.91% | 6,725 |
| Oct 14, 2025 | 165.50 | 168.00 | 164.50 | 164.50 | 164.50 | -0.30% | 14,842 |
| Oct 13, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.20% | 10,596 |
| Oct 9, 2025 | 166.00 | 167.00 | 162.50 | 167.00 | 167.00 | - | 13,014 |
| Oct 8, 2025 | 167.50 | 167.50 | 167.00 | 167.00 | 167.00 | -0.60% | 5,082 |
| Oct 7, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,017 |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,283 |
| Sep 26, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.49% | 34,462 |
| Sep 25, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | 1,000 |
| Sep 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.30% | 1,000 |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.30% | 3,006 |
| Sep 18, 2025 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -1.17% | 2,034 |
| Sep 17, 2025 | 170.50 | 171.00 | 170.50 | 171.00 | 171.00 | 0.59% | 2,050 |
| Sep 15, 2025 | 166.50 | 171.00 | 166.50 | 170.00 | 170.00 | 1.49% | 17,070 |
| Sep 12, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 1,003 |
| Sep 11, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | 1,000 |
| Sep 10, 2025 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 9,000 |
| Sep 9, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 2,000 |
| Sep 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 5,202 |