Bioray Biotech Co., Ltd (TPEX:7561)
Taiwan
· Delayed Price · Currency is TWD 23.60
-0.40 (-1.67%)
Mar 9, 2026, 12:04 PM CST
Bioray Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.04% | 1,000 |
| Feb 4, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 3,000 |
| Feb 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.43% | 1 |
| Feb 2, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.27% | 1,000 |
| Jan 30, 2026 | 23.40 | 24.50 | 23.40 | 23.65 | 23.65 | -1.87% | 4,022 |
| Jan 29, 2026 | 23.40 | 24.10 | 23.40 | 24.10 | 24.10 | 1.90% | 11,013 |
| Jan 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | 1,000 |
| Jan 27, 2026 | 23.70 | 24.85 | 23.65 | 23.80 | 23.80 | -0.42% | 7,009 |
| Jan 26, 2026 | 23.90 | 24.60 | 23.75 | 23.90 | 23.90 | -4.40% | 19,083 |
| Jan 23, 2026 | 26.00 | 26.00 | 24.80 | 25.00 | 25.00 | -3.85% | 4,708 |
| Jan 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1,000 |
| Jan 21, 2026 | 25.40 | 25.50 | 24.80 | 25.00 | 25.00 | -3.85% | 12,215 |
| Jan 20, 2026 | 25.30 | 26.10 | 25.30 | 26.00 | 26.00 | 2.77% | 31,412 |
| Jan 19, 2026 | 24.05 | 26.05 | 24.05 | 25.30 | 25.30 | 7.43% | 52,198 |
| Jan 16, 2026 | 21.40 | 23.55 | 21.40 | 23.55 | 23.55 | 6.08% | 26,000 |
| Jan 15, 2026 | 22.00 | 22.20 | 21.50 | 22.20 | 22.20 | - | 16,000 |
| Jan 14, 2026 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | 6,001 |
| Jan 13, 2026 | 22.30 | 22.60 | 21.70 | 21.80 | 21.80 | -3.11% | 16,285 |
| Jan 12, 2026 | 20.85 | 22.55 | 20.85 | 22.50 | 22.50 | 8.17% | 45,003 |
| Jan 9, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 3.48% | 48,000 |
| Jan 8, 2026 | 20.90 | 20.90 | 20.00 | 20.10 | 20.10 | -3.83% | 6,011 |
| Jan 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 2,000 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2,030 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 1,000 |
| Jan 2, 2026 | 20.00 | 20.90 | 20.00 | 20.00 | 20.00 | -4.31% | 15,002 |
| Dec 31, 2025 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | - | 7,000 |
| Dec 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.50% | 3,000 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | 2,000 |
| Dec 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 1,000 |
| Dec 23, 2025 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -1.46% | 4,000 |
| Dec 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | 3,000 |
| Dec 19, 2025 | 21.40 | 21.40 | 20.35 | 20.35 | 20.35 | -1.21% | 14,013 |
| Dec 18, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 1.73% | 6,000 |
| Dec 17, 2025 | 20.55 | 20.55 | 20.25 | 20.25 | 20.25 | 3.32% | 5,000 |
| Dec 16, 2025 | 19.60 | 20.55 | 19.60 | 19.60 | 19.60 | -4.62% | 4,002 |
| Dec 15, 2025 | 19.60 | 20.55 | 19.60 | 20.55 | 20.55 | 0.49% | 9,103 |
| Dec 12, 2025 | 19.60 | 20.45 | 19.60 | 20.45 | 20.45 | 4.34% | 1,001 |
| Dec 11, 2025 | 19.50 | 20.45 | 19.50 | 19.60 | 19.60 | -4.16% | 4,003 |
| Dec 10, 2025 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | -0.73% | 7,022 |
| Dec 9, 2025 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | 0.49% | 8,000 |
| Dec 8, 2025 | 21.25 | 21.25 | 20.50 | 20.50 | 20.50 | -3.30% | 1,021 |
| Dec 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 3,000 |
| Dec 4, 2025 | 21.75 | 21.75 | 20.85 | 21.20 | 21.20 | 2.17% | 4,030 |
| Dec 3, 2025 | 21.80 | 21.80 | 20.75 | 20.75 | 20.75 | -4.82% | 35 |
| Dec 2, 2025 | 21.70 | 21.80 | 20.85 | 21.80 | 21.80 | 4.56% | 8,000 |
| Dec 1, 2025 | 21.55 | 21.55 | 20.85 | 20.85 | 20.85 | -1.42% | 3,000 |
| Nov 28, 2025 | 23.00 | 23.00 | 19.80 | 21.15 | 21.15 | -8.04% | 71,311 |
| Nov 27, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 4.07% | 6,001 |
| Nov 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | 1,000 |
| Nov 25, 2025 | 21.95 | 22.15 | 21.05 | 22.15 | 22.15 | 0.91% | 14,300 |
| Nov 24, 2025 | 23.05 | 23.05 | 21.95 | 21.95 | 21.95 | -6.60% | 8,000 |
| Nov 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 2,000 |
| Nov 20, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 2.82% | 12,000 |
| Nov 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.74% | 3,000 |
| Nov 18, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | -2.27% | 4,000 |
| Nov 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 1,000 |
| Nov 13, 2025 | 24.65 | 24.70 | 24.00 | 24.25 | 24.25 | 3.19% | 8,040 |
| Nov 12, 2025 | 21.80 | 23.75 | 21.80 | 23.50 | 23.50 | 12.44% | 35,674 |
| Nov 11, 2025 | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | -5.00% | 15,301 |
| Nov 10, 2025 | 22.30 | 22.55 | 21.30 | 22.00 | 22.00 | -5.78% | 16,300 |
| Nov 6, 2025 | 22.35 | 23.35 | 22.35 | 23.35 | 23.35 | 1.08% | 201 |
| Nov 5, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -0.22% | 5,000 |
| Nov 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.49% | 3,000 |
| Oct 30, 2025 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | 8,200 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.70% | 2,000 |
| Oct 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1,000 |
| Oct 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | 1,000 |
| Oct 22, 2025 | 23.40 | 24.35 | 23.40 | 24.35 | 24.35 | 0.21% | 7,000 |
| Oct 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1,534 |
| Oct 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 8 |
| Oct 15, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 3.42% | 7,349 |
| Oct 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.70% | 2,000 |
| Oct 13, 2025 | 23.70 | 24.30 | 23.70 | 24.30 | 24.30 | -0.82% | 5,000 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 1,000 |
| Oct 7, 2025 | 23.75 | 24.90 | 23.75 | 24.20 | 24.20 | 0.41% | 5,001 |
| Oct 3, 2025 | 24.90 | 24.90 | 24.10 | 24.10 | 24.10 | -4.93% | 17,200 |
| Oct 2, 2025 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 1.40% | 3,002 |
| Sep 30, 2025 | 25.30 | 25.35 | 25.00 | 25.00 | 25.00 | 0.81% | 13,000 |
| Sep 26, 2025 | 24.35 | 24.80 | 24.35 | 24.80 | 24.80 | 3.33% | 8,000 |
| Sep 25, 2025 | 24.35 | 24.90 | 24.00 | 24.00 | 24.00 | -4.00% | 16,000 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.19% | 9,008 |
| Sep 23, 2025 | 26.60 | 26.60 | 24.40 | 25.30 | 25.30 | -3.80% | 12,033 |
| Sep 19, 2025 | 26.35 | 26.60 | 26.30 | 26.30 | 26.30 | -0.19% | 10,101 |
| Sep 18, 2025 | 27.65 | 27.65 | 26.35 | 26.35 | 26.35 | -1.86% | 7,002 |
| Sep 17, 2025 | 28.05 | 28.05 | 26.75 | 26.85 | 26.85 | -1.65% | 16,001 |
| Sep 15, 2025 | 28.00 | 28.25 | 27.00 | 27.30 | 27.30 | -2.50% | 14,001 |