Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 403.50
-16.50 (-3.93%)
Aug 29, 2025, 2:36 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 423.00 | 425.00 | 400.50 | 403.50 | 403.50 | -3.93% | 285,865 |
| Aug 28, 2025 | 439.00 | 458.00 | 415.50 | 420.00 | 420.00 | -1.87% | 458,869 |
| Aug 27, 2025 | 394.00 | 433.00 | 386.00 | 428.00 | 428.00 | 8.63% | 593,633 |
| Aug 26, 2025 | 392.50 | 400.00 | 360.50 | 394.00 | 394.00 | 1.03% | 1,029,764 |
| Aug 25, 2025 | 428.00 | 428.00 | 385.00 | 390.00 | 390.00 | -0.26% | 1,064,421 |
| Aug 22, 2025 | 365.00 | 391.00 | 365.00 | 391.00 | 391.00 | 9.99% | 340,265 |
| Aug 21, 2025 | 345.00 | 355.50 | 345.00 | 355.50 | 355.50 | 3.04% | 412,417 |
| Aug 20, 2025 | 350.00 | 350.00 | 342.00 | 345.00 | 345.00 | -1.43% | 279,700 |
| Aug 19, 2025 | 344.00 | 350.00 | 339.00 | 350.00 | 350.00 | 2.64% | 273,495 |
| Aug 18, 2025 | 355.00 | 355.00 | 336.50 | 341.00 | 341.00 | -2.85% | 350,922 |
| Aug 15, 2025 | 356.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.27% | 196,479 |
| Aug 14, 2025 | 330.00 | 360.50 | 330.00 | 355.50 | 355.50 | - | 535,179 |
| Aug 13, 2025 | 395.00 | 414.00 | 355.50 | 355.50 | 355.50 | -10.00% | 261,822 |
| Aug 12, 2025 | 360.00 | 395.00 | 360.00 | 395.00 | 395.00 | 9.72% | 355,697 |
| Aug 11, 2025 | 340.00 | 366.50 | 326.00 | 360.00 | 360.00 | 6.19% | 598,958 |
| Aug 8, 2025 | 315.00 | 339.50 | 315.00 | 339.00 | 339.00 | 9.53% | 723,820 |
| Aug 7, 2025 | 309.50 | 309.50 | 296.00 | 309.50 | 309.50 | 9.95% | 899,257 |
| Aug 6, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 9.96% | 69,571 |
| Aug 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9.87% | 75,724 |
| Aug 4, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 9.91% | 153,573 |
| Aug 1, 2025 | 190.00 | 212.00 | 190.00 | 212.00 | 212.00 | 9.84% | 399,027 |
| Jul 31, 2025 | 189.00 | 198.00 | 183.50 | 193.00 | 193.00 | 4.04% | 454,590 |
| Jul 30, 2025 | 169.00 | 185.50 | 169.00 | 185.50 | 185.50 | 9.76% | 598,839 |
| Jul 29, 2025 | 171.50 | 171.50 | 167.50 | 169.00 | 169.00 | - | 44,879 |
| Jul 28, 2025 | 166.50 | 171.00 | 164.00 | 169.00 | 169.00 | - | 86,379 |
| Jul 25, 2025 | 168.00 | 180.00 | 164.00 | 169.00 | 169.00 | -0.59% | 373,196 |
| Jul 24, 2025 | 156.00 | 171.50 | 156.00 | 170.00 | 170.00 | 8.97% | 357,341 |
| Jul 23, 2025 | 156.50 | 159.50 | 155.00 | 156.00 | 156.00 | - | 119,180 |
| Jul 22, 2025 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 160,695 |
| Jul 21, 2025 | 156.00 | 159.00 | 155.50 | 158.00 | 158.00 | -0.32% | 87,500 |
| Jul 18, 2025 | 159.00 | 160.00 | 156.50 | 158.50 | 158.50 | -0.31% | 78,329 |
| Jul 17, 2025 | 160.00 | 160.50 | 157.00 | 159.00 | 159.00 | -0.63% | 62,003 |
| Jul 16, 2025 | 160.00 | 161.00 | 156.50 | 160.00 | 160.00 | 0.63% | 192,152 |
| Jul 15, 2025 | 158.50 | 159.00 | 154.50 | 159.00 | 159.00 | - | 95,133 |
| Jul 14, 2025 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | -0.31% | 86,431 |
| Jul 11, 2025 | 160.50 | 162.50 | 157.00 | 159.50 | 159.50 | -0.62% | 140,917 |
| Jul 10, 2025 | 157.00 | 162.00 | 156.50 | 160.50 | 160.50 | 1.90% | 166,754 |
| Jul 9, 2025 | 153.00 | 158.50 | 153.00 | 157.50 | 157.50 | 2.94% | 82,207 |
| Jul 8, 2025 | 159.00 | 159.00 | 151.50 | 153.00 | 153.00 | -1.61% | 63,508 |
| Jul 7, 2025 | 164.00 | 164.00 | 154.00 | 155.50 | 155.50 | -1.27% | 93,118 |
| Jul 4, 2025 | 159.00 | 159.00 | 151.00 | 157.50 | 157.50 | 0.32% | 152,692 |
| Jul 3, 2025 | 162.00 | 163.50 | 157.00 | 157.00 | 157.00 | -0.95% | 219,346 |
| Jul 2, 2025 | 155.50 | 160.50 | 154.00 | 158.50 | 158.50 | 1.93% | 244,248 |
| Jul 1, 2025 | 151.00 | 158.00 | 149.50 | 155.50 | 155.50 | 2.98% | 316,903 |
| Jun 30, 2025 | 143.00 | 154.00 | 143.00 | 151.00 | 151.00 | 7.86% | 318,780 |
| Jun 27, 2025 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2.94% | 220,947 |
| Jun 26, 2025 | 135.50 | 137.50 | 133.00 | 136.00 | 136.00 | 0.37% | 44,100 |
| Jun 25, 2025 | 136.50 | 137.00 | 133.50 | 135.50 | 135.50 | -1.09% | 40,326 |
| Jun 24, 2025 | 131.50 | 137.00 | 131.50 | 137.00 | 137.00 | 2.24% | 88,182 |
| Jun 23, 2025 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 0.75% | 30,500 |