Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 355.00
+0.50 (0.14%)
Dec 23, 2025, 1:30 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 359.50 | 361.50 | 352.50 | 355.00 | 355.00 | 0.14% | 82,285 |
| Dec 22, 2025 | 363.00 | 366.00 | 349.00 | 354.50 | 354.50 | -1.53% | 136,973 |
| Dec 19, 2025 | 369.50 | 370.00 | 360.00 | 360.00 | 360.00 | -3.49% | 126,320 |
| Dec 18, 2025 | 377.50 | 381.00 | 370.00 | 373.00 | 373.00 | -2.10% | 116,746 |
| Dec 17, 2025 | 382.00 | 388.00 | 379.00 | 381.00 | 381.00 | -0.26% | 102,030 |
| Dec 16, 2025 | 396.50 | 396.50 | 370.50 | 382.00 | 382.00 | -4.02% | 192,951 |
| Dec 15, 2025 | 375.00 | 398.00 | 375.00 | 398.00 | 398.00 | 3.38% | 204,092 |
| Dec 12, 2025 | 380.00 | 389.00 | 373.50 | 385.00 | 385.00 | 2.12% | 212,377 |
| Dec 11, 2025 | 384.50 | 384.50 | 372.50 | 377.00 | 377.00 | 1.34% | 82,127 |
| Dec 10, 2025 | 353.00 | 379.00 | 353.00 | 372.00 | 372.00 | 5.68% | 174,300 |
| Dec 9, 2025 | 352.00 | 356.00 | 342.00 | 352.00 | 349.01 | - | 196,443 |
| Dec 8, 2025 | 360.00 | 367.00 | 342.00 | 352.00 | 349.01 | -4.09% | 358,213 |
| Dec 5, 2025 | 373.50 | 375.50 | 364.50 | 367.00 | 363.88 | -1.74% | 126,528 |
| Dec 4, 2025 | 378.00 | 378.00 | 371.00 | 373.50 | 370.33 | -1.19% | 85,952 |
| Dec 3, 2025 | 382.00 | 382.00 | 376.00 | 378.00 | 374.79 | -0.79% | 33,026 |
| Dec 2, 2025 | 374.50 | 385.00 | 372.50 | 381.00 | 377.77 | 0.26% | 219,751 |
| Dec 1, 2025 | 381.50 | 381.50 | 374.00 | 380.00 | 376.77 | -0.52% | 78,322 |
| Nov 28, 2025 | 380.00 | 383.00 | 376.00 | 382.00 | 378.76 | 0.26% | 103,161 |
| Nov 27, 2025 | 376.00 | 392.00 | 376.00 | 381.00 | 377.77 | 0.26% | 83,347 |
| Nov 26, 2025 | 354.00 | 382.00 | 354.00 | 380.00 | 376.77 | 4.83% | 202,120 |
| Nov 25, 2025 | 353.50 | 365.50 | 353.50 | 362.50 | 359.42 | 2.69% | 76,695 |
| Nov 24, 2025 | 365.00 | 365.50 | 353.00 | 353.00 | 350.00 | -3.02% | 42,580 |
| Nov 21, 2025 | 358.00 | 364.00 | 354.00 | 364.00 | 360.91 | -0.55% | 61,103 |
| Nov 20, 2025 | 362.00 | 372.00 | 359.00 | 366.00 | 362.89 | 1.95% | 95,308 |
| Nov 19, 2025 | 359.50 | 365.00 | 351.00 | 359.00 | 355.95 | -2.18% | 160,023 |
| Nov 18, 2025 | 378.00 | 378.00 | 354.50 | 367.00 | 363.88 | -3.42% | 219,767 |
| Nov 17, 2025 | 393.00 | 393.00 | 370.00 | 380.00 | 376.77 | - | 71,285 |
| Nov 14, 2025 | 375.50 | 383.00 | 374.00 | 380.00 | 376.77 | - | 39,178 |
| Nov 13, 2025 | 385.50 | 386.00 | 378.50 | 380.00 | 376.77 | -1.68% | 78,417 |
| Nov 12, 2025 | 385.00 | 400.00 | 384.50 | 386.50 | 383.22 | 0.39% | 136,144 |
| Nov 11, 2025 | 369.00 | 392.00 | 367.50 | 385.00 | 381.73 | 4.34% | 198,428 |
| Nov 10, 2025 | 362.50 | 378.50 | 354.00 | 369.00 | 365.87 | -0.27% | 120,159 |
| Nov 7, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 366.86 | -0.54% | 49,550 |
| Nov 6, 2025 | 360.00 | 372.00 | 358.00 | 372.00 | 368.84 | 3.33% | 50,722 |
| Nov 5, 2025 | 362.50 | 366.00 | 355.00 | 360.00 | 356.94 | -2.70% | 43,539 |
| Nov 4, 2025 | 376.50 | 380.00 | 363.50 | 370.00 | 366.86 | -1.73% | 47,442 |
| Nov 3, 2025 | 363.00 | 384.50 | 363.00 | 376.50 | 373.30 | 2.87% | 99,229 |
| Oct 31, 2025 | 359.00 | 370.00 | 355.00 | 366.00 | 362.89 | 1.39% | 52,738 |
| Oct 30, 2025 | 367.00 | 368.00 | 360.00 | 361.00 | 357.94 | -3.48% | 54,239 |
| Oct 29, 2025 | 367.00 | 378.50 | 367.00 | 374.00 | 370.82 | 1.91% | 69,066 |
| Oct 28, 2025 | 365.00 | 368.00 | 358.00 | 367.00 | 363.88 | -0.27% | 53,936 |
| Oct 27, 2025 | 355.00 | 378.00 | 351.50 | 368.00 | 364.88 | 3.37% | 92,523 |
| Oct 23, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 352.98 | 0.28% | 51,737 |
| Oct 22, 2025 | 358.00 | 359.00 | 345.50 | 355.00 | 351.99 | -1.11% | 235,339 |
| Oct 21, 2025 | 366.00 | 370.00 | 356.00 | 359.00 | 355.95 | -0.97% | 118,983 |
| Oct 20, 2025 | 353.00 | 380.00 | 350.00 | 362.50 | 359.42 | 0.97% | 91,223 |
| Oct 17, 2025 | 366.00 | 382.00 | 355.50 | 359.00 | 355.95 | -1.64% | 154,736 |
| Oct 16, 2025 | 363.50 | 370.00 | 358.00 | 365.00 | 361.90 | -1.35% | 85,722 |
| Oct 15, 2025 | 369.00 | 371.00 | 345.00 | 370.00 | 366.86 | -0.54% | 279,749 |
| Oct 14, 2025 | 381.50 | 386.50 | 372.00 | 372.00 | 368.84 | -4.37% | 150,171 |