Pell Bio-Med Technology Co., Ltd. (TPE:6949)
Taiwan · Delayed Price · Currency is TWD 601.00
+1.00 (0.17%)
Feb 2, 2026, 1:35 PM CST
Pell Bio-Med Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 590.00 | 600.00 | 562.00 | 600.00 | 600.00 | 2.56% | 190,481 |
| Jan 29, 2026 | 590.00 | 610.00 | 561.00 | 585.00 | 585.00 | 4.46% | 243,685 |
| Jan 28, 2026 | 520.00 | 563.00 | 515.00 | 560.00 | 560.00 | 9.16% | 582,931 |
| Jan 27, 2026 | 490.00 | 520.00 | 489.50 | 513.00 | 513.00 | 8.46% | 635,270 |
| Jan 26, 2026 | 435.50 | 473.00 | 426.00 | 473.00 | 473.00 | 10.00% | 578,263 |
| Jan 23, 2026 | 444.00 | 449.00 | 426.00 | 430.00 | 430.00 | -2.93% | 319,543 |
| Jan 22, 2026 | 437.50 | 457.50 | 437.50 | 443.00 | 443.00 | 2.31% | 337,418 |
| Jan 21, 2026 | 429.50 | 445.00 | 429.50 | 433.00 | 433.00 | 4.21% | 538,552 |
| Jan 20, 2026 | 380.00 | 417.00 | 380.00 | 415.50 | 415.50 | 9.49% | 610,436 |
| Jan 19, 2026 | 359.50 | 385.00 | 359.50 | 379.50 | 379.50 | 5.42% | 433,924 |
| Jan 16, 2026 | 352.50 | 363.00 | 352.50 | 360.00 | 360.00 | 2.56% | 175,460 |
| Jan 15, 2026 | 338.00 | 359.00 | 337.50 | 351.00 | 351.00 | 3.85% | 273,382 |
| Jan 14, 2026 | 331.50 | 338.00 | 327.00 | 338.00 | 338.00 | 1.65% | 215,607 |
| Jan 13, 2026 | 317.00 | 348.00 | 315.50 | 332.50 | 332.50 | 1.68% | 679,555 |
| Jan 12, 2026 | 332.00 | 336.00 | 327.00 | 327.00 | 327.00 | -1.95% | 83,453 |
| Jan 9, 2026 | 336.00 | 341.50 | 330.00 | 333.50 | 333.50 | -0.89% | 73,310 |
| Jan 8, 2026 | 332.50 | 346.50 | 325.00 | 336.50 | 336.50 | 3.06% | 246,165 |
| Jan 7, 2026 | 318.00 | 336.00 | 318.00 | 326.50 | 326.50 | 2.35% | 163,054 |
| Jan 6, 2026 | 317.00 | 322.00 | 314.50 | 319.00 | 319.00 | 0.63% | 212,393 |
| Jan 5, 2026 | 320.00 | 333.00 | 315.00 | 317.00 | 317.00 | 2.76% | 280,029 |
| Jan 2, 2026 | 342.50 | 345.00 | 308.50 | 308.50 | 308.50 | -9.93% | 479,768 |
| Dec 31, 2025 | 343.50 | 347.50 | 342.50 | 342.50 | 342.50 | -0.29% | 44,280 |
| Dec 30, 2025 | 346.50 | 351.50 | 337.00 | 343.50 | 343.50 | -2.28% | 226,720 |
| Dec 29, 2025 | 359.00 | 361.50 | 343.50 | 351.50 | 351.50 | -2.09% | 153,704 |
| Dec 26, 2025 | 358.00 | 365.00 | 353.00 | 359.00 | 359.00 | - | 106,428 |
| Dec 24, 2025 | 357.00 | 368.00 | 355.00 | 359.00 | 359.00 | 1.13% | 228,138 |
| 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 |