Bioray Biotech Co., Ltd 7561
TPEX · Taiwan · Health Technology
TWD 20.20+0.15 (+0.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.20 | +0.75% | TWD 19.25 | TWD 20.20 | TWD 19.25 | 26.13K |
| 2026-10-01 | TWD 20.05 | +0.50% | TWD 20.05 | TWD 20.05 | TWD 20.05 | 10 |
| 2026-09-30 | TWD 19.95 | -1.48% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 5.00K |
| 2026-09-29 | TWD 20.25 | -3.57% | TWD 20.10 | TWD 21.00 | TWD 20.10 | 4.99K |
| 2026-09-24 | TWD 21.00 | 0.00% | TWD 21.15 | TWD 21.15 | TWD 21.00 | 1.10K |
| 2026-09-23 | TWD 21.00 | +1.45% | TWD 21.15 | TWD 21.15 | TWD 20.10 | 6.00K |
| 2026-09-22 | TWD 20.70 | +0.98% | TWD 20.50 | TWD 21.00 | TWD 20.10 | 24.10K |
| 2026-09-21 | TWD 20.50 | +1.23% | TWD 20.25 | TWD 20.50 | TWD 20.00 | 18.00K |
| 2026-09-18 | TWD 20.25 | -9.19% | TWD 21.35 | TWD 21.35 | TWD 19.75 | 28.55K |
| 2026-09-17 | TWD 22.30 | +1.36% | TWD 21.90 | TWD 22.30 | TWD 21.35 | 7.45K |
| 2026-09-16 | TWD 22.00 | -2.22% | TWD 23.35 | TWD 23.40 | TWD 21.30 | 18.00K |
| 2026-09-15 | TWD 22.50 | +5.14% | TWD 21.65 | TWD 22.85 | TWD 21.50 | 38.03K |
| 2026-09-14 | TWD 21.40 | -0.93% | TWD 21.60 | TWD 21.60 | TWD 20.55 | 12.10K |
| 2026-09-11 | TWD 21.60 | -5.05% | TWD 22.50 | TWD 22.50 | TWD 20.85 | 5.40K |
| 2026-09-10 | TWD 22.75 | -1.09% | TWD 22.35 | TWD 22.80 | TWD 22.30 | 7.90K |
| 2026-09-09 | TWD 23.00 | +2.45% | TWD 21.85 | TWD 23.45 | TWD 20.40 | 119.19K |
| 2026-09-08 | TWD 22.45 | -8.74% | TWD 24.60 | TWD 24.60 | TWD 22.00 | 130.89K |
| 2026-09-07 | TWD 24.60 | +50.00% | TWD 17.00 | TWD 24.70 | TWD 16.95 | 261.12K |
| 2026-09-04 | TWD 16.40 | +0.31% | TWD 16.40 | TWD 16.40 | TWD 16.15 | 8.04K |
| 2026-09-03 | TWD 16.35 | +1.24% | TWD 16.35 | TWD 16.35 | TWD 16.35 | 1.00K |
| 2026-09-02 | TWD 16.15 | -1.22% | TWD 15.70 | TWD 16.15 | TWD 15.70 | 12.20K |
| 2026-09-01 | TWD 16.35 | +5.14% | TWD 15.70 | TWD 16.35 | TWD 15.70 | 2.01K |
| 2026-08-31 | TWD 15.55 | -7.99% | TWD 17.35 | TWD 17.35 | TWD 15.50 | 32.45K |
| 2026-08-28 | TWD 16.90 | -4.52% | TWD 17.70 | TWD 17.70 | TWD 16.90 | 4.00K |
| 2026-08-27 | TWD 17.70 | +4.73% | TWD 17.70 | TWD 17.70 | TWD 17.70 | 1.00K |
| 2026-08-26 | TWD 16.90 | -0.59% | TWD 17.10 | TWD 17.10 | TWD 16.90 | 11.37K |
| 2026-08-25 | TWD 17.00 | -7.10% | TWD 17.55 | TWD 17.55 | TWD 17.00 | 8.80K |
| 2026-08-24 | TWD 18.30 | +7.65% | TWD 17.10 | TWD 18.55 | TWD 17.10 | 76.09K |
| 2026-08-21 | TWD 17.00 | +0.59% | TWD 16.70 | TWD 17.00 | TWD 16.25 | 20.00K |
| 2026-08-20 | TWD 16.90 | -4.79% | TWD 17.75 | TWD 17.75 | TWD 16.90 | 11.00K |
| 2026-08-19 | TWD 17.75 | +3.80% | TWD 17.10 | TWD 17.75 | TWD 17.05 | 28.01K |
| 2026-08-18 | TWD 17.10 | 0.00% | TWD 17.10 | TWD 17.10 | TWD 17.10 | 1.00K |
| 2026-08-17 | TWD 17.10 | +2.70% | TWD 16.25 | TWD 17.10 | TWD 16.25 | 1.10K |
| 2026-08-14 | TWD 16.65 | -2.63% | TWD 17.10 | TWD 17.10 | TWD 16.35 | 7.00K |
| 2026-08-13 | TWD 17.10 | -1.16% | TWD 17.20 | TWD 17.20 | TWD 16.50 | 6.10K |
| 2026-08-12 | TWD 17.30 | 0.00% | TWD 16.50 | TWD 17.30 | TWD 16.50 | 1.08K |
| 2026-08-11 | TWD 17.30 | +0.87% | TWD 17.15 | TWD 17.30 | TWD 17.15 | 1.09K |
| 2026-08-10 | TWD 17.15 | +0.29% | TWD 17.10 | TWD 17.15 | TWD 16.90 | 14.57K |
| 2026-08-07 | TWD 17.10 | -2.01% | TWD 16.75 | TWD 17.20 | TWD 16.40 | 22.02K |
| 2026-08-06 | TWD 17.45 | +0.87% | TWD 17.30 | TWD 17.95 | TWD 17.10 | 62.64K |
| 2026-08-05 | TWD 17.30 | -7.49% | TWD 18.75 | TWD 18.75 | TWD 16.50 | 100.03K |
| 2026-08-04 | TWD 18.70 | +0.27% | TWD 18.70 | TWD 18.70 | TWD 18.70 | 100 |
| 2026-08-03 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-07-31 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 1.45K |
| 2026-07-30 | TWD 18.65 | +0.81% | TWD 18.65 | TWD 18.65 | TWD 17.85 | 2.05K |
| 2026-07-29 | TWD 18.50 | -4.88% | TWD 19.45 | TWD 19.45 | TWD 18.50 | 9.15K |
| 2026-07-28 | TWD 19.45 | -4.66% | TWD 20.40 | TWD 20.40 | TWD 18.75 | 16.10K |
| 2026-07-27 | TWD 20.40 | -0.24% | TWD 20.45 | TWD 20.45 | TWD 19.50 | 3.10K |
| 2026-07-24 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 20.45 | 1.00K |
| 2026-07-23 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 20.45 | 7 |
| 2026-07-22 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 20.45 | 6 |
| 2026-07-21 | TWD 20.45 | +2.25% | TWD 20.40 | TWD 20.45 | TWD 19.45 | 28.12K |
| 2026-07-20 | TWD 20.00 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 19.50 | 5.12K |
| 2026-07-17 | TWD 20.00 | -2.68% | TWD 20.50 | TWD 20.50 | TWD 19.50 | 52.68K |
| 2026-07-16 | TWD 20.55 | +3.79% | TWD 20.60 | TWD 20.60 | TWD 19.65 | 11.76K |
| 2026-07-15 | TWD 19.80 | +4.76% | TWD 18.90 | TWD 19.80 | TWD 18.90 | 1.00K |
| 2026-07-14 | TWD 18.90 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 18.85 | 31.77K |
| 2026-07-13 | TWD 18.90 | +4.42% | TWD 19.05 | TWD 19.90 | TWD 18.90 | 34.67K |
| 2026-07-10 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 0 |
| 2026-07-09 | TWD 18.10 | -3.72% | TWD 18.10 | TWD 19.05 | TWD 18.10 | 15.10K |
| 2026-07-08 | TWD 18.80 | -0.27% | TWD 18.10 | TWD 18.85 | TWD 18.10 | 18.00K |
| 2026-07-07 | TWD 18.85 | +3.57% | TWD 18.00 | TWD 18.85 | TWD 18.00 | 10.00K |
| 2026-07-06 | TWD 18.20 | -3.45% | TWD 18.85 | TWD 18.85 | TWD 18.00 | 28.42K |
| 2026-07-03 | TWD 18.85 | +4.43% | TWD 18.80 | TWD 18.85 | TWD 18.15 | 31.00K |
| 2026-07-02 | TWD 18.05 | 0.00% | TWD 18.00 | TWD 18.85 | TWD 17.60 | 25.00K |
| 2026-07-01 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.90 | TWD 18.00 | 18.00K |
| 2026-06-30 | TWD 18.05 | -3.48% | TWD 18.05 | TWD 18.90 | TWD 18.05 | 21.00K |
| 2026-06-29 | TWD 18.70 | +0.27% | TWD 18.65 | TWD 18.80 | TWD 18.00 | 36.00K |
| 2026-06-26 | TWD 18.65 | -1.84% | TWD 18.05 | TWD 19.60 | TWD 17.35 | 47.84K |
| 2026-06-25 | TWD 19.00 | 0.00% | TWD 18.10 | TWD 19.00 | TWD 18.05 | 20.38K |
| 2026-06-24 | TWD 19.00 | 0.00% | TWD 18.75 | TWD 19.00 | TWD 18.10 | 16.00K |
| 2026-06-23 | TWD 19.00 | -3.31% | TWD 19.00 | TWD 19.50 | TWD 18.10 | 44.00K |
| 2026-06-22 | TWD 19.65 | +6.50% | TWD 19.05 | TWD 20.50 | TWD 18.10 | 108.38K |
| 2026-06-18 | TWD 18.45 | +4.24% | TWD 17.55 | TWD 18.45 | TWD 17.55 | 9.16K |
| 2026-06-17 | TWD 17.70 | -3.28% | TWD 18.20 | TWD 18.30 | TWD 16.90 | 81.45K |
| 2026-06-16 | TWD 18.30 | +0.55% | TWD 19.00 | TWD 19.00 | TWD 18.30 | 3.00K |
| 2026-06-15 | TWD 18.20 | -4.96% | TWD 19.10 | TWD 19.10 | TWD 18.20 | 16.00K |
| 2026-06-12 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 1.00K |
| 2026-06-11 | TWD 19.15 | -2.30% | TWD 18.95 | TWD 19.15 | TWD 18.95 | 6.00K |
| 2026-06-10 | TWD 19.60 | +2.62% | TWD 19.15 | TWD 19.60 | TWD 19.00 | 16.00K |
| 2026-06-09 | TWD 19.10 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 18.80 | 49.00K |
| 2026-06-08 | TWD 19.15 | -0.78% | TWD 18.35 | TWD 19.15 | TWD 18.35 | 20.00K |
| 2026-06-05 | TWD 19.30 | +4.61% | TWD 18.45 | TWD 19.30 | TWD 18.40 | 15.01K |
| 2026-06-04 | TWD 18.45 | -0.54% | TWD 18.60 | TWD 19.10 | TWD 18.40 | 20.00K |
| 2026-06-03 | TWD 18.55 | -0.27% | TWD 18.60 | TWD 18.90 | TWD 18.40 | 20.00K |
| 2026-06-02 | TWD 18.60 | -0.53% | TWD 18.40 | TWD 19.30 | TWD 18.35 | 47.20K |
| 2026-06-01 | TWD 18.70 | +0.54% | TWD 18.70 | TWD 19.30 | TWD 18.40 | 36.20K |
| 2026-05-29 | TWD 18.60 | +5.08% | TWD 17.70 | TWD 18.60 | TWD 17.70 | 32.95K |
| 2026-05-28 | TWD 17.70 | -1.67% | TWD 18.00 | TWD 18.60 | TWD 17.70 | 7.30K |
| 2026-05-27 | TWD 18.00 | -5.26% | TWD 18.60 | TWD 18.60 | TWD 18.00 | 21.57K |